Skip to main content
Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
2.100
-0.010 (-0.47%)
At close: Dec 5, 2025

Japaul Gold & Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.162.102.102.10-0.47%3,795,997
Dec 4, 20252.082.162.072.112.11-2.76%6,191,363
Dec 3, 20252.152.172.072.172.172.36%5,358,801
Dec 2, 20252.192.212.122.122.12-3.20%4,071,549
Dec 1, 20252.202.222.102.192.19-0.45%9,404,047
Nov 28, 20252.122.202.092.202.203.77%5,301,361
Nov 27, 20252.122.152.122.122.121.44%3,406,137
Nov 26, 20252.102.102.092.092.09-0.48%4,384,979
Nov 25, 20252.092.142.092.102.10-3,531,169
Nov 24, 20252.252.252.102.102.10-68,823,390
Nov 21, 20252.172.172.102.102.10-3.23%2,994,062
Nov 20, 20252.202.292.172.172.17-0.46%4,557,600
Nov 19, 20252.202.202.172.182.18-2.24%54,047,760
Nov 18, 20252.232.292.162.232.23-3.04%4,403,305
Nov 17, 20252.332.332.252.302.300.44%7,293,293
Nov 14, 20252.252.292.222.292.292.23%5,243,171
Nov 13, 20252.192.292.172.242.243.23%11,345,900
Nov 12, 20252.102.202.102.172.177.96%15,362,620
Nov 11, 20252.052.052.012.012.01-9.87%5,831,694
Nov 10, 20251.992.241.982.232.236.70%11,891,650
Nov 7, 20252.122.122.092.092.09-3,751,202
Nov 6, 20252.192.202.092.092.09-3.24%6,620,318
Nov 5, 20252.152.202.062.162.16-1.82%8,023,255
Nov 4, 20252.302.352.152.202.20-10,148,310
Nov 3, 20252.372.372.182.202.20-7.95%8,289,438
Oct 31, 20252.502.502.382.392.39-0.42%5,252,613
Oct 30, 20252.452.452.392.402.400.42%10,609,810
Oct 29, 20252.502.502.392.392.39-4.40%6,500,682
Oct 28, 20252.452.502.382.502.502.04%7,459,498
Oct 27, 20252.372.452.302.452.45-2.00%4,956,567
Oct 24, 20252.592.602.302.502.50-1.96%12,215,790
Oct 23, 20252.522.592.452.552.551.19%436,045,900
Oct 22, 20252.542.542.512.522.52-0.79%8,923,183
Oct 21, 20252.602.672.502.542.54-2.31%37,742,470
Oct 20, 20252.592.602.502.602.600.39%16,186,600
Oct 17, 20252.672.672.592.592.59-2.63%1,945,283
Oct 16, 20252.602.692.602.662.664.72%4,845,427
Oct 15, 20252.692.702.542.542.54-4.51%12,356,220
Oct 14, 20252.582.682.552.662.662.31%6,978,607
Oct 13, 20252.672.672.562.602.60-0.76%8,671,974
Oct 10, 20252.682.682.502.622.62-0.38%21,843,260
Oct 9, 20252.702.702.632.632.63-0.75%5,851,476
Oct 8, 20252.602.732.562.652.65-1.12%20,450,620
Oct 7, 20252.652.732.632.682.681.13%19,934,160
Oct 6, 20252.602.782.602.652.653.92%18,848,110
Oct 3, 20252.502.612.432.552.552.00%6,081,584
Oct 2, 20252.602.602.502.502.50-2.72%4,674,370
Sep 30, 20252.612.652.572.572.57-3.38%5,182,501
Sep 29, 20252.692.692.652.662.660.38%3,034,898
Sep 26, 20252.702.702.652.652.65-0.75%3,393,624
Sep 25, 20252.672.722.672.672.67-1.11%2,630,562
Sep 24, 20252.672.742.672.702.70-2.53%4,464,586
Sep 23, 20252.782.782.772.772.771.09%4,281,922
Sep 22, 20252.752.782.662.742.743.01%5,307,233
Sep 19, 20252.702.802.662.662.66-0.37%9,639,796
Sep 18, 20252.762.762.642.672.67-0.37%6,640,165
Sep 17, 20252.622.692.622.682.680.75%15,193,730
Sep 16, 20252.662.662.662.662.66-1.48%8,514,798
Sep 15, 20252.762.772.672.702.70-1.82%16,829,800
Sep 12, 20252.732.752.692.752.75-0.72%5,473,931
Sep 11, 20252.682.772.572.772.772.59%42,054,620
Sep 10, 20252.792.792.562.702.70-2.88%25,284,660
Sep 9, 20252.692.802.672.782.784.91%19,970,570
Sep 8, 20252.502.682.482.652.651.92%10,222,870
Sep 4, 20252.502.632.502.602.601.96%4,976,638
Sep 3, 20252.582.602.502.552.552.00%5,323,713
Sep 2, 20252.652.652.502.502.50-8.09%9,125,724
Sep 1, 20252.792.792.602.722.72-2.86%7,237,029
Aug 29, 20252.572.802.572.802.804.48%4,694,846
Aug 28, 20252.702.702.602.682.68-3.94%18,448,350
Aug 27, 20252.792.792.792.792.79-0.36%13,471,360
Aug 26, 20252.832.832.772.802.80-1.75%10,731,520
Aug 25, 20252.802.852.802.852.852.15%4,652,938
Aug 22, 20252.742.792.742.792.791.82%5,832,629
Aug 21, 20252.902.902.502.742.74-0.72%13,485,120
Aug 20, 20252.892.892.752.762.76-1.78%12,761,450
Aug 19, 20252.902.902.802.812.81-3.10%14,788,440
Aug 18, 20252.942.982.902.902.90-1.36%19,287,230
Aug 15, 20253.003.152.852.942.94-1.67%26,250,690
Aug 14, 20253.203.232.902.992.99-0.33%61,114,920
Aug 13, 20252.963.232.963.003.002.04%123,162,600
Aug 12, 20252.692.942.692.942.949.29%106,899,800
Aug 11, 20252.792.802.532.692.69-1.10%35,830,260
Aug 8, 20252.752.782.682.722.72-3.20%13,165,620
Aug 7, 20252.862.902.742.812.810.36%34,323,150
Aug 6, 20252.902.902.752.802.80-1.41%39,015,720
Aug 5, 20252.802.902.782.842.843.27%27,724,790
Aug 4, 20252.802.832.662.752.755.77%34,041,680
Aug 1, 20252.702.742.502.602.60-4.41%10,731,590
Jul 31, 20252.772.772.662.722.72-1.81%16,938,020
Jul 30, 20252.892.902.752.772.77-4.15%23,963,850
Jul 29, 20252.993.062.892.892.89-0.34%24,621,690
Jul 28, 20252.802.902.782.902.901.75%44,092,890
Jul 25, 20252.802.852.762.852.851.06%17,350,070
Jul 24, 20252.752.912.742.822.821.44%83,789,740
Jul 23, 20252.802.872.752.782.78-1.07%49,164,020
Jul 22, 20252.852.962.802.812.810.36%19,135,180
Jul 21, 20252.903.062.802.802.80-6.98%17,747,610
Jul 18, 20252.703.012.703.013.019.85%32,386,620
Jul 17, 20252.873.002.572.742.74-3.86%38,429,690