Skip to main content
logo
Japan Gold Corp. (TSXV:JG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
+0.0050 (4.76%)
Sep 11, 2025, 3:41 PM EDT

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.110.110.110.110.114.76%11,000
Sep 10, 20250.110.110.110.110.11-4.55%66,517
Sep 9, 20250.110.110.110.110.11-8.33%2,441
Sep 8, 20250.110.120.110.120.12-74,102
Sep 5, 20250.120.130.120.120.1214.29%141,330
Sep 4, 20250.130.130.100.110.11-12.50%153,300
Sep 3, 20250.130.130.120.120.12-404,611
Sep 2, 20250.120.120.110.120.129.09%452,300
Aug 29, 20250.100.120.100.110.1110.00%124,340
Aug 28, 20250.100.100.100.100.105.26%109,100
Aug 27, 20250.100.100.100.100.10-7,000
Aug 26, 20250.100.100.100.100.10-94,500
Aug 25, 20250.090.100.090.100.105.56%27,000
Aug 22, 20250.100.100.090.090.09-5.26%19,325
Aug 21, 20250.090.100.090.100.105.56%92,823
Aug 20, 20250.090.090.090.090.09-138,900
Aug 19, 20250.090.090.090.090.09-116,546
Aug 18, 20250.090.090.090.090.095.88%186,000
Aug 15, 20250.090.090.090.090.09-70,100
Aug 14, 20250.090.090.090.090.09-5.56%237,500
Aug 13, 20250.100.100.090.090.09-203,400
Aug 12, 20250.090.100.090.090.09-212,500
Aug 11, 20250.090.100.090.090.09-282,500
Aug 8, 20250.090.090.090.090.095.88%309,000
Aug 7, 20250.090.090.090.090.096.25%114,000
Aug 6, 20250.080.080.080.080.08-42,000
Aug 5, 20250.080.080.080.080.08-5.88%66,500
Aug 1, 20250.090.090.090.090.09-2,300
Jul 31, 20250.090.090.090.090.09-10,948
Jul 30, 20250.090.090.090.090.09-21,800
Jul 29, 20250.090.090.090.090.09-5.56%25,200
Jul 28, 20250.100.100.090.090.09-10.00%216,023
Jul 25, 20250.100.100.100.100.10-157,940
Jul 24, 20250.100.100.100.100.10-56,500
Jul 23, 20250.100.100.100.100.10-4.76%152,500
Jul 22, 20250.100.110.100.110.115.00%280,300
Jul 21, 20250.090.100.090.100.1011.11%83,008
Jul 18, 20250.080.090.080.090.0912.50%287,010
Jul 17, 20250.080.080.080.080.086.67%25,230
Jul 16, 20250.080.080.080.080.08-6.25%28,000
Jul 15, 20250.080.080.080.080.08-7,928
Jul 14, 20250.080.080.080.080.08-107,000
Jul 11, 20250.080.080.080.080.086.67%3,417
Jul 10, 20250.080.080.070.080.08-297,100
Jul 9, 20250.090.090.080.080.08-16.67%168,200
Jul 8, 20250.090.090.090.090.095.88%1,500
Jul 7, 20250.080.090.080.090.09-81,100
Jul 4, 20250.090.090.090.090.09-5.56%7,700
Jul 3, 20250.100.100.080.090.09-5.26%503,600
Jul 2, 20250.100.100.100.100.10-5.00%14,600