Canada Markets closed

Japan Gold Corp. (JG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2450-0.0050 (-2.00%)
At close: 11:08AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.24500.24500.24000.24500.245016,002
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
Jul 05, 20220.23000.23500.22500.22500.225049,500
Jul 04, 20220.22500.22500.22500.22500.2250-
Jun 30, 20220.23000.23000.22500.22500.225064,000
Jun 29, 20220.23000.23000.23000.23000.23005,500
Jun 28, 20220.24500.24500.22500.23000.230068,400
Jun 27, 20220.24000.24500.24000.24000.240017,500
Jun 24, 20220.24500.24500.24500.24500.24508,500
Jun 23, 20220.24500.24500.24500.24500.245019,000
Jun 22, 20220.25000.25000.25000.25000.25002,900
Jun 21, 20220.25500.26500.25500.25500.25502,100
Jun 20, 20220.25500.26000.25500.26000.260041,900
Jun 17, 20220.25000.25000.25000.25000.25001,000
Jun 16, 20220.23500.23500.23500.23500.23505,000
Jun 15, 20220.26000.26000.25000.25000.250032,500
Jun 14, 20220.24000.24000.24000.24000.2400-
Jun 13, 20220.24500.24500.24000.24000.24005,500
Jun 10, 20220.26000.26000.22500.22500.2250116,800
Jun 09, 20220.26500.26500.26500.26500.265017,400
Jun 08, 20220.26500.26500.26500.26500.265015,600
Jun 07, 20220.28000.28000.26000.26000.260054,000
Jun 06, 20220.27000.27000.27000.27000.2700500
Jun 03, 20220.26500.26500.26500.26500.26502,600
Jun 02, 20220.26500.26500.26500.26500.2650-
Jun 01, 20220.27000.27000.26500.26500.2650112,000
May 31, 20220.27500.27500.26500.27000.270052,300
May 30, 20220.27000.27000.27000.27000.2700-
May 27, 20220.27000.27000.27000.27000.2700-
May 26, 20220.27000.27000.27000.27000.2700300
May 25, 20220.27000.27000.27000.27000.2700-
May 24, 20220.30000.30500.27000.27000.270076,600
May 20, 20220.27000.27000.27000.27000.2700-
May 19, 20220.26500.27000.26500.27000.27007,100
May 18, 20220.28000.28000.27500.27500.2750113,600
May 17, 20220.28000.28000.28000.28000.280091,500
May 16, 20220.29000.29000.27500.27500.27505,000
May 13, 20220.27500.28500.27500.28500.28509,500
May 12, 20220.27500.28000.27000.27000.2700206,900
May 11, 20220.30000.30000.28000.28000.2800167,400
May 10, 20220.25000.30000.25000.27500.2750275,200
May 09, 20220.27500.27500.26000.26000.260033,000
May 06, 20220.27000.28000.27000.28000.280012,000
May 05, 20220.29000.30000.29000.29000.290064,500
May 04, 20220.28000.30000.27500.28000.280077,500
May 03, 20220.26000.26000.25500.26000.260074,100
May 02, 20220.26000.26000.25500.26000.260048,900
Apr 29, 20220.25000.25000.24500.24500.245010,000
Apr 28, 20220.25000.25000.25000.25000.2500-
Apr 27, 20220.25000.25000.25000.25000.250020,000
Apr 26, 20220.25500.25500.25500.25500.255010,500
Apr 25, 20220.26000.26000.25000.25000.250053,700
Apr 22, 20220.26000.26000.26000.26000.26006,600
Apr 21, 20220.26500.26500.26500.26500.26504,900
Apr 20, 20220.26500.26500.26500.26500.265013,200
Apr 19, 20220.26500.26500.26000.26000.2600100,000
Apr 18, 20220.28000.28000.26500.26500.2650146,200
Apr 14, 20220.27000.27000.27000.27000.27009,500
Apr 13, 20220.28000.28500.27500.27500.275096,100
Apr 12, 20220.28000.29000.28000.28500.285034,000
Apr 11, 20220.30000.30000.30000.30000.300010,000
Apr 08, 20220.29000.29000.29000.29000.29003,500
Apr 07, 20220.29000.29000.29000.29000.29001,100
Apr 06, 20220.29000.30000.29000.30000.300064,000
Apr 05, 20220.28000.28000.28000.28000.280027,600
Apr 04, 20220.28000.28000.28000.28000.280033,500
Apr 01, 20220.28000.28000.28000.28000.2800-
Mar 31, 20220.28000.28000.28000.28000.280023,500
Mar 30, 20220.28000.28000.28000.28000.28007,000
Mar 29, 20220.28000.28000.28000.28000.280044,800
Mar 28, 20220.28500.28500.27500.27500.275015,000
Mar 25, 20220.29000.29500.29000.29500.295016,600
Mar 24, 20220.28500.28500.28500.28500.2850-
Mar 23, 20220.27500.28300.27500.28300.28305,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...