Skip to main content
Japan Gold Corp. (TSXV:JG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
Feb 21, 2025, 1:29 PM EST

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.100.100.100.100.10-90,127
Feb 20, 20250.090.100.090.100.1018.75%35,400
Feb 19, 20250.090.100.080.080.08-15.79%104,500
Feb 18, 20250.100.100.090.100.10-116,600
Feb 14, 20250.100.100.090.100.105.56%115,400
Feb 13, 20250.080.100.080.090.0920.00%251,000
Feb 12, 20250.080.080.080.080.08-1,300
Feb 11, 20250.070.080.070.080.0815.38%74,300
Feb 10, 20250.070.070.070.070.07-7.14%9,200
Feb 7, 20250.070.070.070.070.07-78,200
Feb 6, 20250.070.070.070.070.0716.67%70,400
Feb 5, 20250.060.070.060.060.06-7.69%1,372,500
Feb 4, 20250.080.080.060.070.07-18.75%1,381,002
Feb 3, 20250.080.080.080.080.08-24,100
Jan 31, 20250.080.080.080.080.086.67%1,947
Jan 30, 20250.080.080.080.080.08-6.25%7,000
Jan 29, 20250.080.080.080.080.08--
Jan 28, 20250.080.080.080.080.08-1,725
Jan 27, 20250.080.080.080.080.08-4,300
Jan 24, 20250.090.090.080.080.086.67%21,000
Jan 23, 20250.080.080.080.080.08--
Jan 22, 20250.070.080.070.080.08-11.76%18,000
Jan 21, 20250.090.090.090.090.09--
Jan 20, 20250.090.090.090.090.09--
Jan 17, 20250.070.090.070.090.0930.77%84,000
Jan 16, 20250.070.070.070.070.07--
Jan 15, 20250.070.070.070.070.07-5,000
Jan 14, 20250.070.070.070.070.07--
Jan 13, 20250.070.070.070.070.07-7.14%3,000
Jan 10, 20250.070.070.070.070.07-21,001
Jan 9, 20250.070.070.070.070.07-25,000
Jan 8, 20250.070.070.070.070.07--
Jan 7, 20250.070.070.070.070.07--
Jan 6, 20250.070.070.070.070.07--
Jan 3, 20250.070.070.070.070.07--
Jan 2, 20250.070.070.070.070.07-2,800
Dec 31, 20240.070.070.070.070.07--
Dec 30, 20240.070.070.070.070.07-159,700
Dec 27, 20240.080.090.070.070.07-6.67%61,000
Dec 24, 20240.080.080.080.080.08--
Dec 23, 20240.070.080.070.080.087.14%251,100
Dec 20, 20240.070.070.070.070.07-74,000
Dec 19, 20240.080.080.070.070.07-30,000
Dec 18, 20240.070.070.070.070.07-65,000
Dec 17, 20240.070.070.070.070.07--
Dec 16, 20240.080.080.070.070.07-30,000
Dec 13, 20240.070.070.070.070.07-6.67%25,000
Dec 12, 20240.070.080.070.080.087.14%15,900
Dec 11, 20240.070.070.070.070.07-49,500
Dec 10, 20240.070.070.070.070.07-63,111
Dec 9, 20240.070.070.070.070.07-21,300
Dec 6, 20240.070.070.070.070.07--
Dec 5, 20240.070.070.070.070.07-109,000
Dec 4, 20240.080.080.070.070.07-24,000
Dec 3, 20240.070.070.070.070.07-41,000
Dec 2, 20240.070.070.070.070.07--
Nov 29, 20240.070.070.070.070.077.69%31,000
Nov 28, 20240.070.070.070.070.07-13.33%5,525
Nov 27, 20240.080.080.080.080.087.14%1,723
Nov 26, 20240.070.070.070.070.07-29,530
Nov 25, 20240.070.080.070.070.07-89,700
Nov 22, 20240.070.070.070.070.077.69%127,200
Nov 21, 20240.070.070.070.070.07-5,100
Nov 20, 20240.070.070.070.070.07-7.14%90,426
Nov 19, 20240.070.070.070.070.077.69%141,000
Nov 18, 20240.070.070.060.070.07-141,000
Nov 15, 20240.060.070.060.070.07-9,000
Nov 14, 20240.070.070.070.070.07-7.14%75,000
Nov 13, 20240.070.070.070.070.07-6.67%22,000
Nov 12, 20240.080.080.080.080.087.14%21,100
Nov 11, 20240.070.070.070.070.07-100,200
Nov 8, 20240.070.070.070.070.07-6.67%13,000
Nov 7, 20240.070.080.070.080.087.14%6,100
Nov 6, 20240.070.070.070.070.07-6.67%40,000
Nov 5, 20240.070.080.070.080.087.14%674,000
Nov 4, 20240.070.070.070.070.07--
Nov 1, 20240.080.080.070.070.07-12.50%16,040
Oct 31, 20240.080.080.080.080.08-11.11%267,900
Oct 30, 20240.080.090.080.090.0920.00%102,900
Oct 29, 20240.080.080.080.080.087.14%30,000
Oct 28, 20240.070.070.070.070.07-9,000
Oct 25, 20240.080.080.070.070.07-6.67%405,000
Oct 24, 20240.080.080.080.080.08--
Oct 23, 20240.080.080.080.080.08--
Oct 22, 20240.080.080.080.080.087.14%229,341
Oct 21, 20240.060.070.060.070.077.69%32,616
Oct 18, 20240.070.070.070.070.07--
Oct 17, 20240.070.070.070.070.07--
Oct 16, 20240.070.070.070.070.07-60,000
Oct 15, 20240.070.070.070.070.07-26,200
Oct 11, 20240.070.070.070.070.07-11,000
Oct 10, 20240.070.070.070.070.07-19,000
Oct 9, 20240.070.070.070.070.07-3.70%6,500
Oct 8, 20240.070.070.070.070.07-333,004
Oct 7, 20240.070.070.070.070.073.85%27,000
Oct 4, 20240.070.070.070.070.07--
Oct 3, 20240.070.070.070.070.07-10,000
Oct 2, 20240.070.070.070.070.07-7.14%3,000
Oct 1, 20240.070.070.070.070.07-78,000
Sep 30, 20240.080.080.070.070.07-12.50%313,929