Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria
· Delayed Price · Currency is NGN 2.960
-0.020 (-0.67%)
At close: Apr 28, 2026
Japaul Gold & Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.98 | 3.00 | 2.98 | 2.96 | 2.96 | -0.67% | 12,353,680 |
| Apr 27, 2026 | 2.97 | 3.20 | 2.97 | 2.98 | 2.98 | -0.67% | 13,735,020 |
| Apr 24, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 18,583,590 |
| Apr 23, 2026 | 3.28 | 3.28 | 2.95 | 3.01 | 3.01 | -5.94% | 26,704,250 |
| Apr 22, 2026 | 2.94 | 3.30 | 2.94 | 3.20 | 3.20 | 2.24% | 30,166,620 |
| Apr 21, 2026 | 3.15 | 3.30 | 3.13 | 3.13 | 3.13 | -6.29% | 9,811,144 |
| Apr 20, 2026 | 3.15 | 3.34 | 3.12 | 3.34 | 3.34 | 2.77% | 40,593,200 |
| Apr 17, 2026 | 3.30 | 3.35 | 3.20 | 3.25 | 3.25 | -1.22% | 44,440,790 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | 0.61% | 15,383,910 |
| Apr 15, 2026 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 3.81% | 8,372,946 |
| Apr 14, 2026 | 3.00 | 3.25 | 3.00 | 3.15 | 3.15 | 5.00% | 9,144,316 |
| Apr 13, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 2.39% | 19,267,910 |
| Apr 10, 2026 | 2.94 | 3.00 | 2.84 | 2.93 | 2.93 | -2.33% | 21,014,160 |
| Apr 9, 2026 | 2.80 | 3.26 | 2.79 | 3.00 | 3.00 | -3.23% | 23,185,500 |
| Apr 8, 2026 | 3.11 | 3.50 | 3.10 | 3.10 | 3.10 | -8.82% | 13,512,020 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.15 | 3.40 | 3.40 | -2.86% | 13,083,400 |
| Apr 2, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 2.34% | 7,717,530 |
| Apr 1, 2026 | 3.35 | 3.50 | 3.35 | 3.42 | 3.42 | -2.29% | 10,897,640 |
| Mar 31, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 2.64% | 14,949,710 |
| Mar 30, 2026 | 3.60 | 3.60 | 3.35 | 3.41 | 3.41 | 0.29% | 15,090,040 |
| Mar 27, 2026 | 3.49 | 3.65 | 3.33 | 3.40 | 3.40 | -2.86% | 21,515,510 |
| Mar 26, 2026 | 3.68 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 14,237,280 |
| Mar 25, 2026 | 3.56 | 3.63 | 3.51 | 3.60 | 3.60 | 1.12% | 9,309,819 |
| Mar 24, 2026 | 3.59 | 3.70 | 3.56 | 3.56 | 3.56 | -0.84% | 16,153,500 |
| Mar 23, 2026 | 3.55 | 3.70 | 3.50 | 3.59 | 3.59 | 1.13% | 20,954,780 |
| Mar 18, 2026 | 3.60 | 3.65 | 3.45 | 3.55 | 3.55 | -1.39% | 19,696,650 |
| Mar 17, 2026 | 3.79 | 3.79 | 3.50 | 3.60 | 3.60 | 1.12% | 13,693,140 |
| Mar 16, 2026 | 3.50 | 3.78 | 3.47 | 3.56 | 3.56 | 1.71% | 19,543,410 |
| Mar 13, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | - | 17,980,040 |
| Mar 12, 2026 | 3.65 | 3.70 | 3.48 | 3.50 | 3.50 | -5.15% | 22,899,580 |
| Mar 11, 2026 | 3.85 | 3.85 | 3.65 | 3.69 | 3.69 | 2.79% | 11,188,120 |
| Mar 10, 2026 | 3.87 | 3.87 | 3.53 | 3.59 | 3.59 | -5.28% | 24,406,310 |
| Mar 9, 2026 | 3.85 | 3.88 | 3.65 | 3.79 | 3.79 | 1.88% | 24,603,290 |
| Mar 6, 2026 | 3.90 | 3.98 | 3.65 | 3.72 | 3.72 | -4.62% | 19,113,510 |
| Mar 5, 2026 | 3.75 | 3.97 | 3.70 | 3.90 | 3.90 | 2.63% | 23,561,720 |
| Mar 4, 2026 | 3.99 | 4.00 | 3.70 | 3.80 | 3.80 | -4.76% | 24,310,020 |
| Mar 3, 2026 | 3.95 | 4.14 | 3.90 | 3.99 | 3.99 | - | 47,282,710 |
| Mar 2, 2026 | 3.86 | 4.13 | 3.80 | 3.99 | 3.99 | 3.37% | 54,724,050 |
| Feb 27, 2026 | 4.10 | 4.10 | 3.80 | 3.86 | 3.86 | 2.39% | 57,154,500 |
| Feb 26, 2026 | 3.68 | 3.77 | 3.51 | 3.77 | 3.77 | 9.91% | 73,253,820 |
| Feb 25, 2026 | 3.50 | 3.80 | 3.42 | 3.43 | 3.43 | -9.74% | 114,772,100 |
| Feb 24, 2026 | 4.20 | 4.40 | 3.80 | 3.80 | 3.80 | -9.95% | 102,442,700 |
| Feb 23, 2026 | 4.42 | 4.42 | 3.62 | 4.22 | 4.22 | 4.98% | 473,981,600 |
| Feb 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 9.84% | 24,558,430 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 9.91% | 80,122,470 |
| Feb 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 9.90% | 28,683,730 |
| Feb 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 9.78% | 73,788,540 |
| Feb 16, 2026 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | 9.96% | 49,172,220 |
| Feb 13, 2026 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 9.61% | 25,450,770 |
| Feb 12, 2026 | 2.49 | 2.50 | 2.29 | 2.29 | 2.29 | -8.03% | 24,140,050 |
| Feb 11, 2026 | 2.50 | 2.50 | 2.30 | 2.49 | 2.49 | 3.75% | 38,241,710 |
| Feb 10, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 3.45% | 30,657,360 |
| Feb 9, 2026 | 2.35 | 2.40 | 2.32 | 2.32 | 2.32 | -1.28% | 20,344,500 |
| Feb 6, 2026 | 2.45 | 2.45 | 2.32 | 2.35 | 2.35 | - | 16,584,240 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.33 | 2.35 | 2.35 | -1.67% | 14,841,120 |
| Feb 4, 2026 | 2.40 | 2.54 | 2.32 | 2.39 | 2.39 | 2.58% | 18,306,930 |
| Feb 3, 2026 | 2.40 | 2.51 | 2.33 | 2.33 | 2.33 | -2.92% | 18,758,520 |
| Feb 2, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -1.64% | 22,905,520 |
| Jan 30, 2026 | 2.49 | 2.50 | 2.40 | 2.44 | 2.44 | -2.40% | 30,508,740 |
| Jan 29, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -6.72% | 25,879,400 |
| Jan 28, 2026 | 2.64 | 2.68 | 2.60 | 2.68 | 2.68 | 3.47% | 28,786,470 |
| Jan 27, 2026 | 2.63 | 2.63 | 2.50 | 2.59 | 2.59 | 3.60% | 21,403,510 |
| Jan 26, 2026 | 2.50 | 2.65 | 2.50 | 2.50 | 2.50 | - | 8,553,993 |
| Jan 23, 2026 | 2.63 | 2.64 | 2.48 | 2.50 | 2.50 | - | 13,903,430 |
| Jan 22, 2026 | 2.55 | 2.69 | 2.50 | 2.50 | 2.50 | - | 31,497,420 |
| Jan 21, 2026 | 2.69 | 2.70 | 2.50 | 2.50 | 2.50 | -3.47% | 12,568,410 |
| Jan 20, 2026 | 2.67 | 2.70 | 2.56 | 2.59 | 2.59 | -3.72% | 13,321,420 |
| Jan 19, 2026 | 2.58 | 2.69 | 2.50 | 2.69 | 2.69 | 4.26% | 9,497,206 |
| Jan 16, 2026 | 2.56 | 2.70 | 2.53 | 2.58 | 2.58 | -2.64% | 8,343,383 |
| Jan 15, 2026 | 2.70 | 2.72 | 2.60 | 2.65 | 2.65 | -2.21% | 9,834,328 |
| Jan 14, 2026 | 2.60 | 2.75 | 2.58 | 2.71 | 2.71 | 6.27% | 22,912,720 |
| Jan 13, 2026 | 2.50 | 2.59 | 2.50 | 2.55 | 2.55 | 3.66% | 7,153,157 |
| Jan 12, 2026 | 2.60 | 2.61 | 2.40 | 2.46 | 2.46 | -1.60% | 5,232,679 |
| Jan 9, 2026 | 2.58 | 2.59 | 2.50 | 2.50 | 2.50 | -2.34% | 7,102,003 |
| Jan 8, 2026 | 2.58 | 2.58 | 2.50 | 2.56 | 2.56 | -0.39% | 3,314,969 |
| Jan 7, 2026 | 2.71 | 2.78 | 2.53 | 2.57 | 2.57 | -1.53% | 8,457,969 |
| Jan 6, 2026 | 2.54 | 2.75 | 2.50 | 2.61 | 2.61 | 3.16% | 15,957,260 |
| Jan 5, 2026 | 2.50 | 2.53 | 2.40 | 2.53 | 2.53 | 4.12% | 12,340,970 |
| Jan 2, 2026 | 2.33 | 2.43 | 2.32 | 2.43 | 2.43 | 5.19% | 5,788,345 |
| Dec 31, 2025 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | - | 7,536,147 |
| Dec 30, 2025 | 2.32 | 2.40 | 2.31 | 2.31 | 2.31 | -4.94% | 13,891,270 |
| Dec 29, 2025 | 2.33 | 2.43 | 2.31 | 2.43 | 2.43 | 3.85% | 66,155,940 |
| Dec 24, 2025 | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | 0.43% | 3,121,853 |
| Dec 23, 2025 | 2.34 | 2.44 | 2.32 | 2.33 | 2.33 | -4.51% | 3,201,855 |
| Dec 22, 2025 | 2.31 | 2.44 | 2.31 | 2.44 | 2.44 | 2.52% | 7,210,150 |
| Dec 19, 2025 | 2.43 | 2.43 | 2.30 | 2.38 | 2.38 | -0.83% | 8,358,915 |
| Dec 18, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -2.83% | 1,497,234 |
| Dec 17, 2025 | 2.45 | 2.50 | 2.33 | 2.47 | 2.47 | -3.14% | 11,310,690 |
| Dec 16, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -4.49% | 10,257,780 |
| Dec 15, 2025 | 2.58 | 2.69 | 2.45 | 2.67 | 2.67 | 0.38% | 9,193,207 |
| Dec 12, 2025 | 2.70 | 3.00 | 2.53 | 2.66 | 2.66 | -4.32% | 23,248,680 |
| Dec 11, 2025 | 2.60 | 2.78 | 2.40 | 2.78 | 2.78 | 9.88% | 41,151,010 |
| Dec 10, 2025 | 2.38 | 2.53 | 2.38 | 2.53 | 2.53 | 10.00% | 23,066,180 |
| Dec 9, 2025 | 2.25 | 2.35 | 2.18 | 2.30 | 2.30 | 5.50% | 62,076,140 |
| Dec 8, 2025 | 2.19 | 2.24 | 2.17 | 2.18 | 2.18 | 3.81% | 63,740,120 |
| Dec 5, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -0.47% | 3,795,997 |
| Dec 4, 2025 | 2.08 | 2.16 | 2.07 | 2.11 | 2.11 | -2.76% | 6,191,363 |
| Dec 3, 2025 | 2.15 | 2.17 | 2.07 | 2.17 | 2.17 | 2.36% | 5,358,801 |
| Dec 2, 2025 | 2.19 | 2.21 | 2.12 | 2.12 | 2.12 | -3.20% | 4,071,549 |
| Dec 1, 2025 | 2.20 | 2.22 | 2.10 | 2.19 | 2.19 | -0.45% | 9,404,047 |