Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria · Delayed Price · Currency is NGN 3.630
-0.190 (-4.97%)
At close: May 25, 2026
Japaul Gold & Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.00 | 4.18 | 3.80 | 3.82 | 3.82 | -3.05% | 33,871,320 |
| May 21, 2026 | 4.19 | 4.49 | 3.90 | 3.94 | 3.94 | -3.67% | 96,389,910 |
| May 20, 2026 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 9.95% | 49,878,680 |
| May 19, 2026 | 3.39 | 3.72 | 3.39 | 3.72 | 3.72 | 11.38% | 22,768,790 |
| May 18, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | - | 21,301,840 |
| May 15, 2026 | 3.35 | 3.35 | 3.24 | 3.34 | 3.34 | 3.41% | 21,301,840 |
| May 14, 2026 | 3.14 | 3.30 | 3.14 | 3.23 | 3.23 | 0.94% | 15,839,930 |
| May 13, 2026 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 23,371,090 |
| May 12, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 28,231,990 |
| May 11, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 22,954,460 |
| May 8, 2026 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 16,029,020 |
| May 7, 2026 | 3.27 | 3.40 | 3.15 | 3.15 | 3.15 | -1.56% | 20,398,130 |
| May 6, 2026 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -0.93% | 24,116,660 |
| May 5, 2026 | 3.18 | 3.29 | 3.01 | 3.23 | 3.23 | 2.54% | 31,950,600 |
| May 4, 2026 | 3.17 | 3.18 | 3.01 | 3.15 | 3.15 | 6.06% | 28,197,350 |
| Apr 30, 2026 | 2.85 | 3.00 | 2.85 | 2.97 | 2.97 | 6.83% | 14,635,650 |
| Apr 29, 2026 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -6.08% | 17,428,390 |
| Apr 28, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 12,353,680 |
| Apr 27, 2026 | 2.97 | 3.20 | 2.97 | 2.98 | 2.98 | -0.67% | 13,735,020 |
| Apr 24, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 18,583,590 |
| Apr 23, 2026 | 3.28 | 3.28 | 2.95 | 3.01 | 3.01 | -5.94% | 26,704,250 |
| Apr 22, 2026 | 2.94 | 3.30 | 2.94 | 3.20 | 3.20 | 2.24% | 30,166,620 |
| Apr 21, 2026 | 3.15 | 3.30 | 3.13 | 3.13 | 3.13 | -6.29% | 9,811,144 |
| Apr 20, 2026 | 3.15 | 3.34 | 3.12 | 3.34 | 3.34 | 2.77% | 40,593,200 |
| Apr 17, 2026 | 3.30 | 3.35 | 3.20 | 3.25 | 3.25 | -1.22% | 44,440,790 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | 0.61% | 15,383,910 |
| Apr 15, 2026 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 3.81% | 8,372,946 |
| Apr 14, 2026 | 3.00 | 3.25 | 3.00 | 3.15 | 3.15 | 5.00% | 9,144,316 |
| Apr 13, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 2.39% | 19,267,910 |
| Apr 10, 2026 | 2.94 | 3.00 | 2.84 | 2.93 | 2.93 | -2.33% | 21,014,160 |
| Apr 9, 2026 | 2.80 | 3.26 | 2.79 | 3.00 | 3.00 | -3.23% | 23,185,500 |
| Apr 8, 2026 | 3.11 | 3.50 | 3.10 | 3.10 | 3.10 | -8.82% | 13,512,020 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.15 | 3.40 | 3.40 | -2.86% | 13,083,400 |
| Apr 2, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 2.34% | 7,717,530 |
| Apr 1, 2026 | 3.35 | 3.50 | 3.35 | 3.42 | 3.42 | -2.29% | 10,897,640 |
| Mar 31, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 2.64% | 14,949,710 |
| Mar 30, 2026 | 3.60 | 3.60 | 3.35 | 3.41 | 3.41 | 0.29% | 15,090,040 |
| Mar 27, 2026 | 3.49 | 3.65 | 3.33 | 3.40 | 3.40 | -2.86% | 21,515,510 |
| Mar 26, 2026 | 3.68 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 14,237,280 |
| Mar 25, 2026 | 3.56 | 3.63 | 3.51 | 3.60 | 3.60 | 1.12% | 9,309,819 |
| Mar 24, 2026 | 3.59 | 3.70 | 3.56 | 3.56 | 3.56 | -0.84% | 16,153,500 |
| Mar 23, 2026 | 3.55 | 3.70 | 3.50 | 3.59 | 3.59 | 1.13% | 20,954,780 |
| Mar 18, 2026 | 3.60 | 3.65 | 3.45 | 3.55 | 3.55 | -1.39% | 19,696,650 |
| Mar 17, 2026 | 3.79 | 3.79 | 3.50 | 3.60 | 3.60 | 1.12% | 13,693,140 |
| Mar 16, 2026 | 3.50 | 3.78 | 3.47 | 3.56 | 3.56 | 1.71% | 19,543,410 |
| Mar 13, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | - | 17,980,040 |
| Mar 12, 2026 | 3.65 | 3.70 | 3.48 | 3.50 | 3.50 | -5.15% | 22,899,580 |
| Mar 11, 2026 | 3.85 | 3.85 | 3.65 | 3.69 | 3.69 | 2.79% | 11,188,120 |
| Mar 10, 2026 | 3.87 | 3.87 | 3.53 | 3.59 | 3.59 | -5.28% | 24,406,310 |
| Mar 9, 2026 | 3.85 | 3.88 | 3.65 | 3.79 | 3.79 | 1.88% | 24,603,290 |