Skip to main content
logo
Japan Gold Corp. (JGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.1640
+0.0040 (2.50%)
Sep 26, 2025, 3:58 PM EDT

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.160.160.150.160.162.50%43,075
Sep 25, 20250.170.170.160.160.16-11.11%193,813
Sep 24, 20250.180.190.160.180.18-8.26%171,142
Sep 23, 20250.230.230.190.200.20-9.38%280,375
Sep 22, 20250.180.220.180.220.2229.33%1,138,580
Sep 19, 20250.120.180.120.170.1739.50%541,439
Sep 18, 20250.080.120.080.120.1243.03%371,127
Sep 17, 20250.080.080.080.080.0811.18%43,562
Sep 16, 20250.080.080.080.080.084.81%18,500
Sep 15, 20250.070.070.060.070.07-4.00%17,601
Sep 12, 20250.080.080.080.080.08--
Sep 11, 20250.080.080.080.080.08--
Sep 10, 20250.080.080.080.080.08-13.59%75,294
Sep 9, 20250.090.090.090.090.09--
Sep 8, 20250.090.090.090.090.09--
Sep 5, 20250.090.090.080.090.098.50%33,288
Sep 4, 20250.090.090.070.080.08-13.04%27,932
Sep 3, 20250.090.100.090.090.0910.55%154,305
Sep 2, 20250.080.090.080.080.082.36%13,680
Aug 29, 20250.070.080.070.080.0811.22%24,984
Aug 28, 20250.070.070.070.070.074.04%380
Aug 27, 20250.070.070.070.070.07-3.89%5,088
Aug 26, 20250.070.070.070.070.0713.69%23,507
Aug 25, 20250.070.070.060.060.06-4.51%19,511
Aug 22, 20250.070.070.070.070.072.50%33,675
Aug 21, 20250.070.070.070.070.07-0.15%397
Aug 20, 20250.070.070.070.070.073.79%63,000
Aug 19, 20250.060.060.060.060.065.18%64,842
Aug 18, 20250.060.060.060.060.06--
Aug 15, 20250.070.070.060.060.06-5.52%23,250
Aug 14, 20250.060.070.060.060.06-13,633
Aug 13, 20250.070.070.060.060.06-7.94%91,375
Aug 12, 20250.070.070.060.070.072.99%164,499
Aug 11, 20250.070.070.070.070.075.14%184,276
Aug 8, 20250.060.060.060.060.062.40%14,797
Aug 7, 20250.060.060.060.060.065.40%35,205
Aug 6, 20250.060.060.050.060.06-8.77%76,000
Aug 5, 20250.070.070.070.070.07--
Aug 4, 20250.060.070.060.070.074.33%5,350
Aug 1, 20250.060.060.060.060.062.60%100
Jul 31, 20250.060.060.060.060.06--
Jul 30, 20250.060.060.060.060.06-5.20%50,000
Jul 29, 20250.060.060.060.060.06--
Jul 28, 20250.060.060.060.060.06-8.50%15,000
Jul 25, 20250.070.070.070.070.073.49%121,500
Jul 24, 20250.070.070.070.070.07-5.99%7,827
Jul 23, 20250.070.070.070.070.07-3.42%13,011
Jul 22, 20250.070.070.070.070.070.68%193,475
Jul 21, 20250.070.070.070.070.076.47%143,950
Jul 18, 20250.060.070.060.070.0719.83%665,026