Japan Gold Corp. (TSXV:JG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0100 (7.69%)
Oct 24, 2025, 12:23 PM EDT

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.130.140.130.140.147.69%33,374
Oct 23, 20250.140.140.120.130.13-3.70%252,000
Oct 22, 20250.140.140.130.140.14-3.57%102,735
Oct 21, 20250.150.150.140.140.14-6.67%87,708
Oct 20, 20250.140.150.140.150.15-124,812
Oct 17, 20250.160.160.150.150.15-9.09%135,500
Oct 16, 20250.180.180.160.170.17-88,109
Oct 15, 20250.170.170.170.170.17-2.94%68,300
Oct 14, 20250.180.180.170.170.173.03%135,700
Oct 10, 20250.180.180.170.170.17-20,521
Oct 9, 20250.170.180.170.170.17-2.94%108,229
Oct 8, 20250.160.190.160.170.1713.33%218,300
Oct 7, 20250.170.170.150.150.15-7.69%263,829
Oct 6, 20250.150.170.140.160.1620.37%673,800
Oct 3, 20250.130.140.120.140.148.00%222,319
Oct 2, 20250.130.140.120.130.13-697,803
Oct 1, 20250.130.140.120.130.13-845,400
Sep 30, 20250.130.140.130.130.13-795,900
Sep 29, 20250.200.200.130.130.13-44.44%2,447,700
Sep 26, 20250.220.240.220.230.23-141,500
Sep 25, 20250.240.240.220.230.23-11.76%269,800
Sep 24, 20250.270.270.230.260.26-5.56%397,206
Sep 23, 20250.300.300.260.270.27-11.48%619,036
Sep 22, 20250.250.310.250.310.3132.61%1,169,200
Sep 19, 20250.160.260.160.230.2339.39%942,618
Sep 18, 20250.120.170.110.170.1750.00%894,800
Sep 17, 20250.110.120.110.110.114.76%356,500
Sep 16, 20250.110.110.110.110.11-137,900
Sep 15, 20250.110.110.100.110.11-88,100
Sep 12, 20250.110.120.110.110.11-574,320
Sep 11, 20250.110.110.110.110.11-15,500
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