Japan Gold Corp. (TSXV: JG)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Dec 20, 2024, 3:02 PM EST
Japan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 74,000 |
| Dec 19, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Dec 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Dec 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 16, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Dec 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 25,000 |
| Dec 12, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 15,900 |
| Dec 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 49,500 |
| Dec 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 63,111 |
| Dec 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 21,300 |
| Dec 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 109,000 |
| Dec 4, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 24,000 |
| Dec 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 41,000 |
| Dec 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 31,000 |
| Nov 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 5,525 |
| Nov 27, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,723 |
| Nov 26, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 29,530 |
| Nov 25, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 89,700 |
| Nov 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 127,200 |
| Nov 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,100 |
| Nov 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 90,426 |
| Nov 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 141,000 |
| Nov 18, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 141,000 |
| Nov 15, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 9,000 |
| Nov 14, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 75,000 |
| Nov 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 22,000 |
| Nov 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 21,100 |
| Nov 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,200 |
| Nov 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 13,000 |
| Nov 7, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 6,100 |
| Nov 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 40,000 |
| Nov 5, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 674,000 |
| Nov 4, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 1, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 16,040 |
| Oct 31, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 267,900 |
| Oct 30, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 102,900 |
| Oct 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 30,000 |
| Oct 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,000 |
| Oct 25, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 405,000 |
| Oct 24, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 229,341 |
| Oct 21, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 32,616 |
| Oct 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,000 |
| Oct 15, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,200 |
| Oct 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Oct 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 19,000 |
| Oct 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.70% | 6,500 |
| Oct 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 333,004 |
| Oct 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.85% | 27,000 |
| Oct 4, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Oct 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,000 |
| Oct 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 78,000 |
| Sep 30, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 313,929 |
| Sep 27, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 35,120 |
| Sep 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 30,000 |
| Sep 25, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 14,048 |
| Sep 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 291,000 |
| Sep 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Sep 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Sep 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,300 |
| Sep 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.00% | 59,340 |
| Sep 13, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 4.17% | 79,000 |
| Sep 12, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 118,000 |
| Sep 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | 92,000 |
| Sep 10, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 57,200 |
| Sep 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.17% | 64,000 |
| Sep 6, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 57,000 |
| Sep 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,812 |
| Sep 3, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 31,004 |
| Aug 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 31,500 |
| Aug 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | 30,000 |
| Aug 28, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.85% | 72,000 |
| Aug 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.00% | - |
| Aug 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.85% | 2,000 |
| Aug 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300 |
| Aug 22, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 20,500 |
| Aug 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 11,000 |
| Aug 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| Aug 19, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.00% | 144,100 |
| Aug 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.17% | 94,000 |
| Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,500 |
| Aug 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,238 |
| Aug 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 52,000 |
| Aug 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,000 |
| Aug 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 111,813 |
| Aug 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,100 |
| Aug 1, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 13,622 |
| Jul 31, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |