Canada markets closed

Japan Gold Corp. (JG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2850+0.0150 (+5.56%)
At close: 11:53AM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.28500.28500.28500.28500.28504,500
Nov 24, 20220.26000.27000.26000.27000.270010,000
Nov 23, 20220.25000.25000.25000.25000.250016,500
Nov 22, 20220.27000.27000.27000.27000.27009,500
Nov 21, 20220.25000.27000.25000.27000.27006,500
Nov 18, 20220.28000.28000.28000.28000.28001,700
Nov 17, 20220.28000.28000.28000.28000.2800158,200
Nov 16, 20220.28000.29000.28000.29000.290013,000
Nov 15, 20220.28000.29000.28000.28000.2800106,500
Nov 14, 20220.27500.29000.27500.29000.2900331,600
Nov 11, 2022------
Nov 10, 20220.24500.29000.24500.28000.280065,100
Nov 09, 20220.24500.24500.24500.24500.2450-
Nov 08, 20220.25000.25000.24500.24500.245062,500
Nov 07, 20220.23500.23500.23500.23500.235028,200
Nov 04, 20220.25000.25000.25000.25000.25003,200
Nov 03, 20220.24500.24500.24000.24500.245024,700
Nov 02, 20220.24000.24000.24000.24000.24001,500
Nov 01, 20220.24500.24500.24500.24500.245024,200
Oct 31, 20220.22000.23500.22000.23500.2350170,800
Oct 28, 20220.25000.25000.25000.25000.250074,000
Oct 27, 20220.25500.25500.23000.23500.235043,100
Oct 26, 20220.28000.29000.28000.28000.280059,200
Oct 25, 20220.27000.27000.27000.27000.270019,300
Oct 24, 20220.26500.27500.25000.27500.275044,500
Oct 21, 20220.25500.25500.25500.25500.25504,000
Oct 20, 20220.26500.26500.25500.25500.255019,500
Oct 19, 20220.27000.27000.25500.25500.255020,300
Oct 18, 20220.25000.25000.25000.25000.2500-
Oct 17, 20220.25500.25500.25000.25000.250086,200
Oct 14, 20220.25500.25500.25500.25500.255026,500
Oct 13, 20220.25000.25000.25000.25000.250022,000
Oct 12, 20220.25500.25500.25500.25500.2550100
Oct 11, 20220.22000.25500.22000.25500.2550169,100
Oct 07, 20220.26000.26000.26000.26000.2600-
Oct 06, 20220.26000.26000.25500.26000.260034,100
Oct 05, 20220.27500.29000.27500.28000.280062,000
Oct 04, 20220.27500.29000.27500.29000.29002,400
Oct 03, 20220.29000.29000.24000.25000.2500105,000
Sept 30, 20220.28500.30500.28500.29000.290012,100
Sept 29, 20220.29000.29000.27500.27500.27507,000
Sept 28, 20220.27000.27000.27000.27000.270034,000
Sept 27, 20220.25000.30500.25000.30000.300067,900
Sept 26, 20220.23000.23000.23000.23000.23002,400
Sept 23, 20220.24000.24000.23000.23000.230029,000
Sept 22, 20220.25000.25000.25000.25000.2500-
Sept 21, 20220.24000.25000.24000.25000.250014,500
Sept 20, 20220.29000.29000.29000.29000.2900-
Sept 19, 20220.30000.30000.28500.29000.29007,700
Sept 16, 20220.25000.25000.24500.24500.245089,000
Sept 15, 20220.23000.24500.23000.24500.245068,500
Sept 14, 20220.23500.23500.23500.23500.235037,400
Sept 13, 20220.24000.24000.22500.22500.2250326,000
Sept 12, 20220.26000.26000.26000.26000.2600-
Sept 09, 20220.25000.26500.25000.26000.260076,500
Sept 08, 20220.26000.27000.26000.26000.260066,400
Sept 07, 20220.27000.27000.25000.26500.265036,000
Sept 06, 20220.25000.28000.25000.27000.2700214,800
Sept 02, 20220.23500.23500.23000.23000.230098,700
Sept 01, 20220.22500.23000.22500.23000.230047,400
Aug 31, 20220.24000.24000.23500.23500.235014,400
Aug 30, 20220.24500.24500.24500.24500.245039,800
Aug 29, 20220.25500.25500.25000.25000.250011,800
Aug 26, 20220.26000.26000.26000.26000.26005,000
Aug 25, 20220.24500.24500.24500.24500.2450-
Aug 24, 20220.24000.25000.24000.24500.245057,500
Aug 23, 20220.23000.23000.23000.23000.23005,200
Aug 22, 20220.24500.24500.24500.24500.2450-
Aug 19, 20220.26000.26000.24500.24500.2450168,000
Aug 18, 20220.24500.25500.24500.25500.25508,900
Aug 17, 20220.25000.25000.25000.25000.2500-
Aug 16, 20220.25000.25000.25000.25000.250049,900
Aug 15, 20220.24500.24500.24000.24500.245016,000
Aug 12, 20220.25500.25500.24800.24800.248048,200
Aug 11, 20220.23500.25000.23500.25000.25009,100
Aug 10, 20220.24500.25000.24500.24500.245025,600
Aug 09, 20220.26000.26000.25000.25000.2500162,500
Aug 08, 20220.24000.25000.24000.25000.2500107,500
Aug 05, 20220.24500.24500.24500.24500.2450-
Aug 04, 20220.24000.24500.24000.24500.245026,000
Aug 03, 20220.23500.24000.23500.23500.235070,600
Aug 02, 20220.23500.24000.23500.24000.240015,000
Jul 29, 20220.23000.24000.23000.24000.24008,600
Jul 28, 20220.23000.23000.23000.23000.23007,500
Jul 27, 20220.23000.23500.23000.23500.235018,500
Jul 26, 20220.23000.23000.23000.23000.230010,500
Jul 25, 20220.21500.23000.21000.23000.2300217,100
Jul 22, 20220.22000.22000.22000.22000.2200-
Jul 21, 20220.22000.22500.22000.22000.2200525,100
Jul 20, 20220.22000.22000.21000.21000.210018,000
Jul 19, 20220.21500.22000.20000.22000.220016,500
Jul 18, 20220.22000.22000.20000.20000.200020,000
Jul 15, 20220.21500.21500.21500.21500.215027,000
Jul 14, 20220.23000.23000.21500.21500.215024,000
Jul 13, 20220.23000.23000.23000.23000.230025,000
Jul 12, 20220.22000.22000.22000.22000.2200-
Jul 11, 20220.22000.22000.22000.22000.22003,500
Jul 08, 20220.23500.24000.23000.23000.230020,500
Jul 07, 20220.21500.21500.21500.21500.21505,700
Jul 06, 20220.22000.22500.21500.21500.215018,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...