Canada Markets closed

Japan Gold Corp. (JG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0050 (-1.41%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.35000.36000.34500.35000.3500139,250
Oct. 20, 20200.35000.35500.35000.35500.3550147,250
Oct. 19, 20200.35250.35500.34750.35500.3550182,927
Oct. 16, 20200.34000.35000.34000.35000.350070,000
Oct. 15, 20200.35000.35000.34000.34500.345022,456
Oct. 14, 20200.35000.36000.35000.36000.360018,500
Oct. 13, 20200.35500.35500.35000.35000.350043,040
Oct. 09, 20200.33500.35000.33500.35000.350054,600
Oct. 08, 20200.34000.34000.33500.33500.335059,055
Oct. 07, 20200.33500.34000.33500.34000.340067,800
Oct. 06, 20200.34000.34000.33500.34000.340092,065
Oct. 05, 20200.32500.34000.32500.34000.340052,420
Oct. 02, 20200.34000.34000.33000.34000.34001,114,200
Oct. 01, 20200.33500.34500.33000.34000.340082,683
Sep. 30, 20200.33500.34000.33500.33500.335028,850
Sep. 29, 20200.34000.34500.33000.33500.33501,534,000
Sep. 28, 20200.35000.35000.33500.34000.34008,550
Sep. 25, 20200.34000.35000.34000.35000.3500111,294
Sep. 24, 20200.32000.35500.32000.34500.3450243,332
Sep. 23, 20200.33500.34000.33000.33000.3300319,246
Sep. 22, 20200.34000.35000.34000.35000.3500177,500
Sep. 21, 20200.34000.35000.33000.34000.3400147,400
Sep. 18, 2020------
Sep. 17, 20200.32500.35500.32500.35500.3550104,472
Sep. 16, 20200.33000.35000.32000.33000.3300139,000
Sep. 15, 20200.33000.33000.32500.33000.3300126,000
Sep. 14, 20200.32500.34000.32000.32500.3250325,108
Sep. 11, 20200.34000.34500.32000.32500.325093,800
Sep. 10, 20200.33500.34000.33000.34000.3400179,070
Sep. 09, 20200.32000.33000.31500.33000.330064,627
Sep. 08, 20200.33500.34000.32000.34000.340082,000
Sep. 04, 20200.32500.34000.32500.33500.335050,750
Sep. 03, 20200.34500.34500.32500.32500.3250128,963
Sep. 02, 20200.34500.34500.34500.34500.3450-
Sep. 01, 20200.35000.35000.34000.34500.345077,200
Aug. 31, 20200.35000.35000.35000.35000.3500307,700
Aug. 28, 20200.35000.35000.35000.35000.350034,540
Aug. 27, 20200.34000.35000.34000.35000.350014,000
Aug. 26, 20200.35000.35000.34000.34000.340057,000
Aug. 25, 20200.37500.37500.34000.34500.345062,335
Aug. 24, 20200.36000.36500.33000.34000.3400149,146
Aug. 21, 20200.37000.37000.36000.37000.370081,000
Aug. 20, 20200.37500.37500.36000.37000.370079,900
Aug. 19, 20200.37500.38000.37000.38000.380055,293
Aug. 18, 20200.39000.39000.37500.38000.3800353,967
Aug. 17, 20200.36000.39000.36000.38500.3850261,054
Aug. 14, 20200.36000.36000.34500.34500.3450152,234
Aug. 13, 20200.35000.37000.35000.35500.3550139,414
Aug. 12, 20200.32500.34000.32500.34000.3400100,957
Aug. 11, 20200.34000.34000.31500.33500.3350138,400
Aug. 10, 20200.36500.36500.34000.34000.3400205,462
Aug. 07, 20200.35000.36000.34000.35500.3550116,500
Aug. 06, 20200.37500.38000.36000.36500.365074,120
Aug. 05, 20200.38000.38000.37000.37000.3700454,287
Aug. 04, 20200.33500.37000.33500.37000.3700339,267
Jul. 31, 20200.34500.34500.33000.34000.340073,830
Jul. 30, 20200.33000.33000.32500.33000.330053,225
Jul. 29, 20200.34500.35000.33000.34000.340071,300
Jul. 28, 20200.33000.34000.33000.34000.340022,000
Jul. 27, 20200.34500.36000.32000.33000.3300444,964
Jul. 24, 20200.34000.35500.32000.33000.3300437,954
Jul. 23, 20200.37000.37500.33500.34000.3400288,100
Jul. 22, 20200.38500.39000.36000.37000.3700263,860
Jul. 21, 20200.38000.38000.37000.37500.3750240,815
Jul. 20, 20200.37500.40000.37500.37500.375095,874
Jul. 17, 20200.34500.36000.34000.36000.360091,900
Jul. 16, 20200.37000.37000.34000.35000.350042,995
Jul. 15, 20200.36500.37500.36000.37000.3700106,135
Jul. 14, 20200.34000.37000.32500.35000.3500192,650
Jul. 13, 20200.34500.36000.33500.33500.3350649,907
Jul. 10, 20200.34000.34000.33000.34000.3400112,600
Jul. 09, 20200.36000.36000.32000.32500.3250205,934
Jul. 08, 20200.32500.36000.32000.34000.3400286,248
Jul. 07, 20200.33500.33500.31000.31500.3150265,200
Jul. 06, 20200.34500.34500.33000.33500.3350177,885
Jul. 03, 20200.34500.34500.33500.33500.3350203,946
Jul. 02, 20200.30000.35000.30000.34500.3450294,372
Jun. 30, 20200.27500.30000.27500.30000.3000202,084
Jun. 29, 20200.27500.29500.27000.29000.2900301,500
Jun. 26, 20200.28000.28000.26000.26000.2600187,051
Jun. 25, 20200.28000.28000.26500.26500.265097,475
Jun. 24, 20200.27500.28500.27500.27500.2750109,200
Jun. 23, 20200.26000.28000.26000.28000.280052,640
Jun. 22, 20200.26500.26500.26500.26500.265021,500
Jun. 19, 20200.25500.26500.25500.26500.265024,500
Jun. 18, 20200.25000.25000.24500.24500.2450144,300
Jun. 17, 20200.25500.25500.24500.25000.2500338,451
Jun. 16, 20200.26500.26500.26000.26000.2600117,100
Jun. 15, 20200.27000.27000.26000.26000.2600219,010
Jun. 12, 20200.26500.27000.26500.27000.270045,295
Jun. 11, 20200.29500.29500.26500.26500.2650212,432
Jun. 10, 20200.28500.28500.27000.28000.280022,500
Jun. 09, 20200.28000.28000.27500.28000.280072,186
Jun. 08, 20200.27500.29500.27500.28000.280065,924
Jun. 05, 20200.26000.27000.26000.27000.2700122,700
Jun. 04, 20200.26000.26500.26000.26500.265016,000
Jun. 03, 20200.26500.26500.26000.26000.2600180,831
Jun. 02, 20200.28500.28500.27000.27000.270049,000
Jun. 01, 20200.27000.27000.26500.27000.2700478,500
May 29, 20200.27000.27000.26000.26000.2600140,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...