Canada markets closed

Japan Gold Corp. (JG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000-0.0200 (-6.25%)
At close: 2:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.30000.30000.30000.30000.300015,500
Sep. 16, 20210.32000.32000.29000.32000.3200287,600
Sep. 15, 20210.31500.32000.31000.31000.310037,400
Sep. 14, 20210.33500.33500.31500.31500.3150119,800
Sep. 13, 20210.33500.33500.32000.32500.325015,500
Sep. 10, 20210.34500.34500.33000.33000.330017,500
Sep. 09, 20210.35000.35000.33000.33500.335013,800
Sep. 08, 20210.36000.36000.36000.36000.3600-
Sep. 07, 20210.38000.40000.34500.36000.360071,300
Sep. 03, 20210.30500.41000.30500.39500.3950430,300
Sep. 02, 20210.30000.30000.30000.30000.3000-
Sep. 01, 20210.30000.30000.30000.30000.30001,600
Aug. 31, 20210.30000.30000.30000.30000.3000-
Aug. 30, 20210.30000.31000.30000.30000.300013,900
Aug. 27, 20210.30000.30000.30000.30000.300049,000
Aug. 26, 20210.29000.30000.29000.29500.295014,100
Aug. 25, 20210.28500.28500.28500.28500.2850-
Aug. 24, 20210.28500.28500.28500.28500.2850-
Aug. 23, 20210.28500.28500.28500.28500.2850600
Aug. 20, 20210.28500.29000.28000.28000.280027,400
Aug. 19, 20210.30000.30000.28000.28000.280027,700
Aug. 18, 20210.30000.30000.30000.30000.300015,000
Aug. 17, 20210.29000.29000.28500.28500.28503,600
Aug. 16, 20210.29500.29500.29500.29500.2950-
Aug. 13, 20210.29500.30000.29500.29500.295060,000
Aug. 12, 20210.29500.29500.29500.29500.2950-
Aug. 11, 20210.29500.29500.29500.29500.2950900
Aug. 10, 20210.27500.30000.27500.28000.280016,000
Aug. 09, 20210.27000.28000.26500.27500.2750119,500
Aug. 06, 20210.30000.30000.28000.28000.280067,600
Aug. 05, 20210.31500.31500.30000.30000.300034,700
Aug. 04, 20210.33000.33000.33000.33000.33009,000
Aug. 03, 20210.32500.33000.31500.31500.31508,500
Jul. 30, 20210.32000.33000.31000.31000.310039,500
Jul. 29, 20210.33000.33000.30500.30500.30503,500
Jul. 28, 20210.30500.30500.30500.30500.30502,000
Jul. 27, 20210.31500.31500.30500.30500.30503,500
Jul. 26, 20210.30500.30500.30500.30500.3050-
Jul. 23, 20210.30500.30500.30500.30500.30501,000
Jul. 22, 20210.31000.31000.31000.31000.310010,700
Jul. 21, 20210.31000.31500.30500.31000.3100143,500
Jul. 20, 20210.32000.32000.30500.30500.305041,500
Jul. 19, 20210.33000.34000.31000.32000.320043,000
Jul. 16, 20210.35500.35500.33500.33500.335062,600
Jul. 15, 20210.34000.35000.34000.35000.350023,100
Jul. 14, 20210.33500.33500.33500.33500.33505,000
Jul. 13, 20210.35000.35500.33000.33000.330022,000
Jul. 12, 20210.37000.37000.35000.35000.350014,100
Jul. 09, 20210.31500.35500.31500.35000.350037,500
Jul. 08, 20210.34000.35500.32500.34500.345026,300
Jul. 07, 20210.36000.36000.32500.32500.325088,400
Jul. 06, 20210.35000.36000.35000.36000.360039,200
Jul. 05, 20210.35000.35000.35000.35000.3500-
Jul. 02, 20210.34000.35000.34000.35000.3500142,900
Jun. 30, 20210.34500.34500.34500.34500.34502,600
Jun. 29, 20210.35500.36000.34000.36000.360089,500
Jun. 28, 20210.35500.36000.35000.36000.360051,500
Jun. 25, 20210.35500.35500.35500.35500.35501,400
Jun. 24, 20210.34500.37000.34500.37000.370078,400
Jun. 23, 20210.35000.37000.35000.36000.360011,300
Jun. 22, 20210.35500.36000.35500.36000.360012,200
Jun. 21, 20210.35000.35500.35000.35500.3550294,400
Jun. 18, 20210.35500.35500.35000.35000.35009,900
Jun. 17, 20210.37000.37000.35500.36000.3600213,200
Jun. 16, 20210.36000.37000.35500.36000.3600519,500
Jun. 15, 20210.35500.35500.35500.35500.3550500
Jun. 14, 20210.35500.36000.35500.35500.3550310,000
Jun. 11, 20210.37000.37000.36000.36000.360082,800
Jun. 10, 20210.37000.37000.37000.37000.370050,800
Jun. 09, 20210.37000.37000.37000.37000.3700500
Jun. 08, 20210.38500.38500.37000.37500.375024,500
Jun. 07, 20210.38000.38500.38000.38000.3800109,000
Jun. 04, 20210.38000.38000.38000.38000.3800-
Jun. 03, 20210.38000.38000.38000.38000.3800-
Jun. 02, 20210.38000.38000.38000.38000.38003,000
Jun. 01, 20210.36000.38500.36000.38500.385035,200
May 31, 20210.36000.36000.36000.36000.36005,000
May 28, 20210.37000.37000.37000.37000.3700-
May 27, 20210.37500.37500.37000.37000.370020,600
May 26, 20210.36000.36000.36000.36000.3600-
May 25, 20210.36000.36500.36000.36000.360038,500
May 21, 20210.37500.37500.37500.37500.375010,000
May 20, 20210.36500.37000.36500.37000.370076,000
May 19, 20210.36000.36000.36000.36000.36001,500
May 18, 20210.36000.36000.36000.36000.360039,000
May 17, 20210.35000.36000.35000.36000.3600515,400
May 14, 20210.36000.36000.36000.36000.36004,600
May 13, 20210.36000.36000.36000.36000.3600-
May 12, 20210.35500.36000.35500.36000.36007,000
May 11, 20210.36000.36000.35500.35500.355068,000
May 10, 20210.36500.37000.36000.36000.360085,200
May 07, 20210.37500.37500.36000.36500.3650260,600
May 06, 20210.37000.37000.37000.37000.370036,500
May 05, 20210.36000.36000.35500.35500.355016,900
May 04, 20210.36000.36000.36000.36000.36001,500
May 03, 20210.36500.37000.36000.37000.37006,700
Apr. 30, 20210.36000.36000.35500.36000.360070,300
Apr. 29, 20210.36500.37000.36500.36500.365053,000
Apr. 28, 20210.37000.37000.37000.37000.37005,000
Apr. 27, 20210.38000.38000.38000.38000.380010,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...