Japan Gold Corp. (TSXV:JG)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0100 (9.09%)
Oct 28, 2026, 3:43 PM EDT
Japan Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 41,550 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 212,237 |
| Oct 26, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 25.00% | 329,237 |
| Oct 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 293,003 |
| Oct 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 34,510 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 721,000 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 86,644 |
| Oct 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 32,600 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 148,000 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 256,275 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 555,010 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 315,722 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 160,764 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 99,200 |
| Oct 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 100,143 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 249,655 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 354,985 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 253,931 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 165,406 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 163,060 |
| Sep 29, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 5.56% | 256,995 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 761,221 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 417,963 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -31.03% | 1,461,531 |
| Sep 23, 2026 | 0.11 | 0.15 | 0.10 | 0.15 | 0.15 | 81.25% | 3,769,276 |
| Sep 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 111,561 |
| Sep 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 103,025 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 88,058 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 173,334 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 372,090 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,400 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,540 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 117,000 |
| Sep 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 54,091 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 340,008 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 142,770 |
| Sep 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 55,530 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 365,608 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 814,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 4,010 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 299,207 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 11,948 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 802,646 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 739,803 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 104,013 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 795,797 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 798,606 |
| Aug 18, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 392,071 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 56,000 |
| Aug 14, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 827,069 |