Skip to main content
Japan Gold Corp. (JGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0650
-0.0042 (-6.00%)
Jun 5, 2025, 11:16 AM EDT

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.070.070.070.070.07-6.00%170,000
Jun 4, 20250.070.070.070.070.07-1.21%50,000
Jun 3, 20250.070.070.070.070.073.32%120,200
Jun 2, 20250.070.070.070.070.070.59%57,800
May 30, 20250.070.070.070.070.07-5.14%100,500
May 29, 20250.070.070.070.070.07-15.38%109,500
May 28, 20250.080.080.080.080.088.54%100,279
May 27, 20250.080.080.080.080.08-5.27%23,200
May 23, 20250.080.080.080.080.08-40
May 22, 20250.080.080.080.080.08--
May 21, 20250.080.080.080.080.08-2.39%500
May 20, 20250.090.090.080.080.0813.59%2,000
May 19, 20250.080.080.070.070.07-8.63%60,731
May 16, 20250.080.080.080.080.08--
May 15, 20250.080.080.080.080.081.58%1,378
May 14, 20250.080.080.080.080.08-9.37%25,600
May 13, 20250.090.090.090.090.09--
May 12, 20250.080.090.080.090.090.46%2,050
May 9, 20250.090.090.090.090.09-1.80%6,500
May 8, 20250.090.090.090.090.09-4.37%2,700
May 7, 20250.090.090.090.090.09--
May 6, 20250.090.090.090.090.09-0.80%11,870
May 5, 20250.090.090.090.090.093.77%1,400
May 2, 20250.090.090.090.090.095.01%1,000
May 1, 20250.090.090.090.090.09-14.20%12,475
Apr 30, 20250.100.100.100.100.10--
Apr 29, 20250.100.100.100.100.109.35%20,000
Apr 28, 20250.100.100.090.090.09-3.33%6,570
Apr 25, 20250.090.090.090.090.09-25
Apr 24, 20250.090.090.090.090.0918.10%1,005
Apr 23, 20250.080.080.080.080.08--
Apr 22, 20250.080.080.080.080.08-40
Apr 21, 20250.080.080.080.080.0811.56%976
Apr 17, 20250.080.080.070.070.07-6.75%7,825
Apr 16, 20250.080.080.080.080.08-6.10%29,000
Apr 15, 20250.080.080.080.080.08-5.45%14,613
Apr 14, 20250.090.090.090.090.096.55%8,150
Apr 11, 20250.080.080.080.080.08-5,000
Apr 10, 20250.080.080.080.080.081.88%50,109
Apr 9, 20250.080.080.080.080.087.83%4,006
Apr 8, 20250.070.070.070.070.072.92%1,282
Apr 7, 20250.070.070.070.070.07-16,510
Apr 4, 20250.080.080.070.070.07-10.00%325,305
Apr 3, 20250.080.080.080.080.08-10.01%3,501
Apr 2, 20250.090.090.090.090.09-2.84%3,000
Apr 1, 20250.090.090.090.090.09--
Mar 31, 20250.090.090.090.090.09-5.67%18,201
Mar 28, 20250.100.100.100.100.102.00%100
Mar 27, 20250.100.100.100.100.10-1.19%300
Mar 26, 20250.100.100.090.100.100.16%32,691