Skip to main content
Japan Gold Corp. (TSXV:JG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
-0.0100 (-7.14%)
Mar 27, 2025, 3:26 PM EST

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.140.140.140.140.143.85%94,006
Mar 27, 20250.140.140.130.130.13-7.14%62,132
Mar 26, 20250.150.150.140.140.147.69%15,100
Mar 25, 20250.130.130.130.130.13-7.14%23,100
Mar 24, 20250.150.150.140.140.14-3.45%239,100
Mar 21, 20250.150.150.140.150.153.57%11,900
Mar 20, 20250.140.150.130.140.1412.00%589,700
Mar 19, 20250.100.130.100.130.1331.58%368,025
Mar 18, 20250.110.120.100.100.10-5.00%87,833
Mar 17, 20250.100.110.100.100.10-118,000
Mar 14, 20250.110.110.100.100.10-4.76%17,100
Mar 13, 20250.090.110.090.110.1110.53%277,300
Mar 12, 20250.100.100.100.100.10--
Mar 11, 20250.100.100.100.100.10-4,500
Mar 10, 20250.090.100.090.100.10-5.00%2,428
Mar 7, 20250.100.100.100.100.105.26%3,000
Mar 6, 20250.100.100.100.100.105.56%11,100
Mar 5, 20250.090.090.090.090.09-12,636
Mar 4, 20250.100.100.090.090.09-28,000
Mar 3, 20250.090.100.090.090.09-95,336
Feb 28, 20250.090.090.090.090.09-5.26%9,600
Feb 27, 20250.100.100.100.100.10-5.00%90,200
Feb 26, 20250.100.100.100.100.105.26%11,247
Feb 25, 20250.100.100.100.100.10-35,100
Feb 24, 20250.100.100.100.100.10-45,600
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