J4 Ventures Resources Corp. (TSXV:JJJJ)
Canada · Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
Jun 4, 2026, 9:30 AM EST
J4 Ventures Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 185,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 200,000 |
| Apr 17, 2026 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 21.43% | 536,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 532 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -30.00% | 500 |
| Feb 23, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 25,000 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 25.00% | 500 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 590 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,100 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -32.00% | 3,026 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 42.86% | 738 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -30.00% | 3,000 |
| Jan 26, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | - | 1,122 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,923 |
| Jan 22, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 66.67% | 15,794 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 42.86% | 500 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | 5.00% | 23,216 |