Canada markets closed

Japan Gold Corp. (JGLDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2064+0.0091 (+4.59%)
At close: 01:27PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.20640.20640.20640.20640.206438,000
Sept 28, 20220.19700.19700.19700.19700.1970-
Sept 27, 20220.17700.21500.17700.19700.197024,400
Sept 26, 20220.16600.16600.16600.16600.1660400
Sept 23, 20220.17800.17800.16700.16700.167023,000
Sept 22, 20220.20000.20000.20000.20000.2000-
Sept 21, 20220.18400.20000.18400.20000.20002,500
Sept 20, 20220.21800.21800.19100.19900.19909,300
Sept 19, 20220.21700.21700.21600.21600.216098,500
Sept 16, 20220.17600.19100.17600.18600.18606,600
Sept 15, 20220.18000.18900.18000.18000.180014,000
Sept 14, 20220.19700.19700.18000.18000.18001,200
Sept 13, 20220.19300.19300.17000.17000.1700414,200
Sept 12, 20220.20000.20000.20000.20000.2000800
Sept 09, 20220.19800.19800.19800.19800.1980-
Sept 08, 20220.18000.20100.18000.19800.198032,400
Sept 07, 20220.19700.20000.19600.20000.200018,800
Sept 06, 20220.18800.21000.18500.20600.2060151,200
Sept 02, 20220.17500.17500.17500.17500.175090,000
Sept 01, 20220.17400.18000.17400.18000.18005,900
Aug 31, 20220.17600.18000.17600.18000.180015,000
Aug 30, 20220.20100.20100.20100.20100.2010-
Aug 29, 20220.20100.20100.20100.20100.20101,000
Aug 26, 20220.20000.20000.20000.20000.2000-
Aug 25, 20220.20000.20000.20000.20000.200011,200
Aug 24, 20220.18700.18700.18700.18700.18705,000
Aug 23, 20220.19000.19000.19000.19000.19005,000
Aug 22, 20220.19000.19000.19000.19000.1900-
Aug 19, 20220.19000.19000.19000.19000.1900151,000
Aug 18, 20220.19000.19000.19000.19000.1900-
Aug 17, 20220.19000.19000.19000.19000.190012,500
Aug 16, 20220.19700.20000.19700.20000.200060,000
Aug 15, 20220.19700.19700.18900.19700.197013,100
Aug 12, 20220.19700.19700.19000.19700.197041,300
Aug 11, 20220.18700.18700.18700.18700.1870400
Aug 10, 20220.19000.19500.19000.19500.19505,300
Aug 09, 20220.20000.20000.19400.19500.195010,500
Aug 08, 20220.19100.19500.19100.19500.195023,000
Aug 05, 20220.19300.19300.19300.19300.19302,600
Aug 04, 20220.18100.18100.18100.18100.1810-
Aug 03, 20220.18200.18900.18100.18100.181017,900
Aug 02, 20220.18600.19100.18600.18900.18909,100
Aug 01, 20220.18100.18100.18100.18100.1810-
Jul 29, 20220.18100.18100.18100.18100.181010,100
Jul 28, 20220.18100.18100.18100.18100.181010,000
Jul 27, 20220.17300.18100.17300.18100.181015,500
Jul 26, 20220.17500.17500.17500.17500.1750-
Jul 25, 20220.16500.17500.16500.17500.1750205,600
Jul 22, 20220.17400.17400.17400.17400.17402,000
Jul 21, 20220.17700.17700.17700.17700.17705,000
Jul 20, 20220.15500.15500.15500.15500.15501,000
Jul 19, 20220.16300.16600.16300.16600.16602,600
Jul 18, 20220.15900.15900.15900.15900.15901,000
Jul 15, 20220.16200.16200.16200.16200.1620200
Jul 14, 20220.16500.16500.16500.16500.16505,200
Jul 13, 20220.17800.17800.16700.16700.167013,500
Jul 12, 20220.17200.17200.17200.17200.1720-
Jul 11, 20220.17200.17200.17200.17200.172014,200
Jul 08, 20220.17500.17500.17500.17500.1750-
Jul 07, 20220.17500.17500.17500.17500.1750-
Jul 06, 20220.17500.17500.17500.17500.175012,900
Jul 05, 20220.18000.18200.18000.18200.18202,100
Jul 01, 20220.18700.18700.17800.18500.18501,100
Jun 30, 20220.18000.18000.17500.17500.17505,200
Jun 29, 20220.17700.18200.17700.18200.18203,100
Jun 28, 20220.19000.19000.17800.18000.180031,500
Jun 27, 20220.19200.19200.19000.19000.19005,600
Jun 24, 20220.18800.18800.18800.18800.1880-
Jun 23, 20220.18700.18800.18700.18800.188010,800
Jun 22, 20220.19500.19500.19500.19500.19505,000
Jun 21, 20220.19800.19800.19800.19800.19801,100
Jun 17, 20220.18200.18200.18200.18200.1820-
Jun 16, 20220.18000.18200.18000.18200.182020,000
Jun 15, 20220.19900.19900.17000.17400.1740105,000
Jun 14, 20220.20000.20000.18400.19000.1900115,200
Jun 13, 20220.18700.18700.18700.18700.18704,000
Jun 10, 20220.20000.20000.18000.18000.180010,000
Jun 09, 20220.20600.21300.20600.21300.213036,500
Jun 08, 20220.22000.22000.21500.21600.21604,700
Jun 07, 20220.22000.22000.22000.22000.22001,400
Jun 06, 20220.21200.21200.21200.21200.21201,000
Jun 03, 20220.21300.21300.21300.21300.21305,200
Jun 02, 20220.21100.21100.21100.21100.2110-
Jun 01, 20220.21100.21100.21100.21100.21101,000
May 31, 20220.21100.21100.21100.21100.211010,000
May 27, 20220.21600.21600.21600.21600.2160-
May 26, 20220.21600.21600.21600.21600.2160-
May 25, 20220.21900.21900.21600.21600.21606,000
May 24, 20220.21700.21700.21700.21700.21702,000
May 23, 20220.21200.21200.21200.21200.2120-
May 20, 20220.21300.21300.21200.21200.212015,000
May 19, 20220.21100.21100.21100.21100.2110-
May 18, 20220.22100.22100.21100.21100.211037,700
May 17, 20220.21700.21700.21700.21700.2170200
May 16, 20220.20700.20700.20700.20700.2070-
May 13, 20220.20700.20700.20700.20700.2070400
May 12, 20220.21000.21000.20700.20700.207021,000
May 11, 20220.22000.22000.21600.21600.216018,000
May 10, 20220.17900.21800.17900.21800.218047,500
May 09, 20220.20000.20400.18400.18400.184022,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...