Skip to main content
Japan Gold Corp. (TSXV:JG)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.005 (-4.55%)
Mar 9, 2026, 3:55 PM EST

Japan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.110.11--4.55%1,736
Mar 6, 20260.110.110.110.110.11-160,700
Mar 5, 20260.120.120.110.110.11-10,200
Mar 4, 20260.110.110.110.110.11-90,046
Mar 3, 20260.110.110.110.110.11-116,300
Mar 2, 20260.110.110.110.110.11-115,750
Feb 27, 20260.110.110.100.110.11-135,600
Feb 26, 20260.110.110.100.110.11-57,213
Feb 25, 20260.100.110.100.110.1110.00%93,014
Feb 24, 20260.100.100.100.100.10-43,925
Feb 23, 20260.100.100.100.100.105.26%186,621
Feb 20, 20260.100.100.100.100.10-56,815
Feb 19, 20260.100.100.100.100.10-51,805
Feb 18, 20260.100.100.100.100.10-107,857
Feb 17, 20260.100.100.100.100.10-5.00%226,761
Feb 13, 20260.100.100.100.100.10-4.76%153,860
Feb 12, 20260.100.110.100.110.115.00%158,059
Feb 11, 20260.100.100.100.100.10-4.76%64,300
Feb 10, 20260.100.110.100.110.11-88,517
Feb 9, 20260.110.110.110.110.11-4.55%209,329
Feb 6, 20260.110.110.110.110.114.76%61,872
Feb 5, 20260.110.110.110.110.11-4.55%125,243
Feb 4, 20260.110.110.110.110.11-87,500
Feb 3, 20260.110.110.110.110.114.76%88,478
Feb 2, 20260.110.110.110.110.11-4.55%38,640
Jan 30, 20260.120.120.110.110.11-8.33%444,275
Jan 29, 20260.120.130.120.120.12-291,991
Jan 28, 20260.120.120.120.120.124.35%78,355
Jan 27, 20260.120.120.120.120.12-102,852
Jan 26, 20260.120.120.120.120.124.55%369,277
Jan 23, 20260.120.120.110.110.11-8.33%770,705
Jan 22, 20260.140.150.120.120.124.35%1,088,549
Jan 21, 20260.120.120.120.120.12-4.17%125,317
Jan 20, 20260.120.120.120.120.12-251,292
Jan 19, 20260.120.120.120.120.12-289,907
Jan 16, 20260.120.120.120.120.12-162,002
Jan 15, 20260.120.120.120.120.124.35%74,064
Jan 14, 20260.120.120.110.120.12-238,080
Jan 13, 20260.120.120.120.120.12-68,300
Jan 12, 20260.120.120.120.120.124.55%123,602
Jan 9, 20260.110.120.110.110.11-4.35%105,232
Jan 8, 20260.120.120.110.120.12-29,006
Jan 6, 20260.120.120.120.120.12-2,073
Jan 5, 20260.120.120.110.120.12-4.17%292,585
Jan 2, 20260.120.130.120.120.12-33,296
Dec 31, 20250.120.120.120.120.12-30,723
Dec 30, 20250.130.130.120.120.12-4.00%40,263
Dec 29, 20250.130.130.120.130.134.17%67,074
Dec 24, 20250.120.120.120.120.12-49,500
Dec 23, 20250.120.120.120.120.12-182,500
Dec 22, 20250.120.130.120.120.124.35%60,233
Dec 19, 20250.110.120.110.120.12-45,095
Dec 18, 20250.120.120.120.120.12-66,698
Dec 17, 20250.120.120.120.120.12-50,500
Dec 16, 20250.130.130.120.120.12-497,747
Dec 15, 20250.120.130.120.120.12-4.17%621,372
Dec 12, 20250.120.120.120.120.12-4.00%20,132
Dec 11, 20250.120.130.120.130.13-307,538
Dec 10, 20250.120.130.120.130.13-3.85%48,046
Dec 9, 20250.130.130.130.130.13-66,507
Dec 8, 20250.140.140.130.130.13-125,042
Dec 5, 20250.130.130.130.130.134.00%245,501
Dec 4, 20250.130.130.120.130.13-3.85%137,414
Dec 3, 20250.130.140.130.130.13-3.70%31,320
Dec 2, 20250.130.140.130.140.143.85%57,006
Dec 1, 20250.120.130.120.130.138.33%232,289
Nov 28, 20250.120.120.120.120.12-36,860
Nov 27, 20250.120.120.120.120.12-68,209
Nov 26, 20250.120.120.120.120.12-10,600
Nov 25, 20250.120.120.120.120.124.35%105,439
Nov 24, 20250.120.120.120.120.12-55,925
Nov 21, 20250.130.130.120.120.12-8.00%30,039
Nov 20, 20250.130.130.120.130.134.17%275,000
Nov 19, 20250.120.130.120.120.12-4,524
Nov 18, 20250.120.130.120.120.12-7.69%93,963
Nov 17, 20250.140.140.130.130.13-82,225
Nov 14, 20250.140.140.130.130.13-3.70%136,028
Nov 13, 20250.140.140.140.140.14-21,868
Nov 12, 20250.130.140.130.140.148.00%44,518
Nov 11, 20250.130.130.130.130.13-3.85%1,384
Nov 10, 20250.140.140.130.130.13-77,000
Nov 7, 20250.130.130.130.130.13-15,500
Nov 6, 20250.140.140.130.130.13-85,700
Nov 5, 20250.140.140.120.130.13-27,028
Nov 4, 20250.140.140.130.130.13-7.14%445,864
Nov 3, 20250.150.150.140.140.143.70%72,427
Oct 31, 20250.140.140.130.140.14-105,114
Oct 30, 20250.130.140.130.140.143.85%79,500
Oct 29, 20250.140.140.130.130.13-3.70%22,492
Oct 28, 20250.140.140.140.140.14-97,479
Oct 27, 20250.150.150.140.140.14-3.57%91,331
Oct 24, 20250.130.140.130.140.147.69%33,797
Oct 23, 20250.140.140.120.130.13-3.70%251,977
Oct 22, 20250.140.140.130.140.14-3.57%102,735
Oct 21, 20250.150.150.140.140.14-6.67%87,708
Oct 20, 20250.140.150.140.150.15-124,812
Oct 17, 20250.160.160.150.150.15-9.09%135,463
Oct 16, 20250.180.180.160.170.17-88,109
Oct 15, 20250.170.170.170.170.17-2.94%68,287
Oct 14, 20250.180.180.170.170.173.03%135,667