Skip to main content
Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
3.790
+0.070 (1.88%)
At close: Mar 9, 2026

Japaul Gold & Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.853.883.653.793.791.88%24,603,294
Mar 6, 20263.903.983.653.723.72-4.62%19,113,513
Mar 5, 20263.753.973.703.903.902.63%23,561,720
Mar 4, 20263.994.003.703.803.80-4.76%24,310,020
Mar 3, 20263.954.143.903.993.99-47,282,710
Mar 2, 20263.864.133.803.993.993.37%54,724,050
Feb 27, 20264.104.103.803.863.862.39%57,154,500
Feb 26, 20263.683.773.513.773.779.91%73,253,820
Feb 25, 20263.503.803.423.433.43-9.74%114,772,100
Feb 24, 20264.204.403.803.803.80-9.95%102,442,700
Feb 23, 20264.424.423.624.224.224.98%473,981,600
Feb 20, 20264.024.024.024.024.029.84%24,558,430
Feb 19, 20263.663.663.663.663.669.91%80,122,470
Feb 18, 20263.333.333.333.333.339.90%28,683,730
Feb 17, 20263.033.033.033.033.039.78%73,788,540
Feb 16, 20262.762.762.702.762.769.96%49,172,220
Feb 13, 20262.452.512.452.512.519.61%25,450,770
Feb 12, 20262.492.502.292.292.29-8.03%24,140,050
Feb 11, 20262.502.502.302.492.493.75%38,241,710
Feb 10, 20262.402.402.302.402.403.45%30,657,360
Feb 9, 20262.352.402.322.322.32-1.28%20,344,500
Feb 6, 20262.452.452.322.352.35-16,584,240
Feb 5, 20262.502.502.332.352.35-1.67%14,841,120
Feb 4, 20262.402.542.322.392.392.58%18,306,930
Feb 3, 20262.402.512.332.332.33-2.92%18,758,520
Feb 2, 20262.402.502.302.402.40-1.64%22,905,520
Jan 30, 20262.492.502.402.442.44-2.40%30,508,740
Jan 29, 20262.702.702.502.502.50-6.72%25,879,400
Jan 28, 20262.642.682.602.682.683.47%28,786,470
Jan 27, 20262.632.632.502.592.593.60%21,403,510
Jan 26, 20262.502.652.502.502.50-8,553,993
Jan 23, 20262.632.642.482.502.50-13,903,430
Jan 22, 20262.552.692.502.502.50-31,497,420
Jan 21, 20262.692.702.502.502.50-3.47%12,568,410
Jan 20, 20262.672.702.562.592.59-3.72%13,321,420
Jan 19, 20262.582.692.502.692.694.26%9,497,206
Jan 16, 20262.562.702.532.582.58-2.64%8,343,383
Jan 15, 20262.702.722.602.652.65-2.21%9,834,328
Jan 14, 20262.602.752.582.712.716.27%22,912,720
Jan 13, 20262.502.592.502.552.553.66%7,153,157
Jan 12, 20262.602.612.402.462.46-1.60%5,232,679
Jan 9, 20262.582.592.502.502.50-2.34%7,102,003
Jan 8, 20262.582.582.502.562.56-0.39%3,314,969
Jan 7, 20262.712.782.532.572.57-1.53%8,457,969
Jan 6, 20262.542.752.502.612.613.16%15,957,260
Jan 5, 20262.502.532.402.532.534.12%12,340,970
Jan 2, 20262.332.432.322.432.435.19%5,788,345
Dec 31, 20252.382.382.302.312.31-7,536,147
Dec 30, 20252.322.402.312.312.31-4.94%13,891,270
Dec 29, 20252.332.432.312.432.433.85%66,155,940
Dec 24, 20252.332.352.322.342.340.43%3,121,853
Dec 23, 20252.342.442.322.332.33-4.51%3,201,855
Dec 22, 20252.312.442.312.442.442.52%7,210,150
Dec 19, 20252.432.432.302.382.38-0.83%8,358,915
Dec 18, 20252.452.452.402.402.40-2.83%1,497,234
Dec 17, 20252.452.502.332.472.47-3.14%11,310,690
Dec 16, 20252.612.612.552.552.55-4.49%10,257,780
Dec 15, 20252.582.692.452.672.670.38%9,193,207
Dec 12, 20252.703.002.532.662.66-4.32%23,248,680
Dec 11, 20252.602.782.402.782.789.88%41,151,010
Dec 10, 20252.382.532.382.532.5310.00%23,066,180
Dec 9, 20252.252.352.182.302.305.50%62,076,140
Dec 8, 20252.192.242.172.182.183.81%63,740,120
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