2LD.F - Japan Gold Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.15400.15400.15400.15400.1540-
Dec 06, 20190.16100.16100.16100.16100.1610-
Dec 05, 20190.16200.16200.16200.16200.1620-
Dec 04, 20190.16000.16000.16000.16000.1600-
Dec 03, 20190.14700.14700.14700.14700.1470-
Dec 02, 20190.13700.13700.13700.13700.1370-
Nov 29, 20190.13400.13400.13400.13400.1340-
Nov 28, 20190.12700.12700.12700.12700.1270-
Nov 27, 20190.13400.13400.13400.13400.1340-
Nov 26, 20190.12700.12700.12700.12700.1270-
Nov 25, 20190.13400.13400.13400.13400.1340-
Nov 22, 20190.14000.14000.14000.14000.1400-
Nov 21, 20190.13600.13600.13600.13600.1360-
Nov 20, 20190.14400.14400.14400.14400.1440-
Nov 19, 20190.17200.19000.17200.17900.179010,500
Nov 18, 20190.16500.16500.16500.16500.1650-
Nov 15, 20190.16500.16500.16500.16500.1650-
Nov 14, 20190.15900.15900.15900.15900.1590-
Nov 13, 20190.14800.16700.14800.16700.16701,796
Nov 12, 20190.16200.16200.16200.16200.1620-
Nov 11, 20190.16500.16500.16500.16500.1650-
Nov 08, 20190.17200.17200.17200.17200.1720-
Nov 07, 20190.18200.18200.18200.18200.1820-
Nov 06, 20190.17600.17600.17600.17600.1760-
Nov 05, 20190.18200.19500.18200.19500.19505,000
Nov 04, 20190.16800.20000.16800.20000.20006,000
Nov 01, 20190.16800.16800.16800.16800.1680-
Oct 31, 20190.17400.17400.17400.17400.1740-
Oct 30, 20190.17300.17300.17300.17300.1730-
Oct 29, 20190.16300.16600.16300.16600.166010,000
Oct 28, 20190.17700.17700.17700.17700.1770-
Oct 25, 20190.18000.18000.18000.18000.1800-
Oct 24, 20190.17600.18000.17600.18000.18005,000
Oct 23, 20190.17600.17600.17200.17200.1720-
Oct 22, 20190.15800.15800.15800.15800.1580-
Oct 21, 20190.17100.17100.17100.17100.1710-
Oct 18, 20190.17500.17500.17500.17500.1750-
Oct 17, 20190.18200.18200.18200.18200.1820-
Oct 16, 20190.16500.16500.16500.16500.1650-
Oct 15, 20190.17500.17500.17500.17500.1750-
Oct 14, 20190.17600.17600.17600.17600.1760-
Oct 11, 20190.18200.18200.18200.18200.1820-
Oct 10, 20190.17800.19700.17800.19700.19702,000
Oct 09, 20190.18900.18900.17500.17500.1750-
Oct 08, 20190.23000.23000.19900.19900.199014,000
Oct 07, 20190.20200.20200.20200.20200.2020-
Oct 04, 20190.19600.19600.19600.19600.1960-
Oct 02, 20190.19800.20400.19800.20400.2040-
Oct 01, 20190.22400.23000.22400.23000.23001,000
Sep 30, 20190.23600.23600.23600.23600.2360-
Sep 27, 20190.23160.23160.23160.23160.2316-
Sep 26, 20190.22420.24460.22420.24460.24461,000
Sep 25, 20190.21630.21630.21630.21630.2163-
Sep 24, 20190.22680.22680.22680.22680.2268-
Sep 23, 20190.22920.23010.22920.23010.2301-
Sep 20, 20190.24230.24230.24230.24230.2423-
Sep 19, 20190.23550.23890.23550.23890.2389-
Sep 18, 20190.23880.23880.23880.23880.23882,500
Sep 17, 20190.25730.25730.24940.24940.2494-
Sep 16, 20190.22890.22890.22890.22890.2289-
Sep 13, 20190.22570.22570.22570.22570.2257-
Sep 12, 20190.22430.22430.22430.22430.2243-
Sep 11, 20190.22420.22420.22420.22420.22425,000
Sep 10, 20190.23750.23750.23750.23750.2375-
Sep 09, 20190.22420.24410.22420.23080.23085,000
Sep 06, 20190.23680.23680.23680.23680.2368-
Sep 05, 20190.24750.24750.24750.24750.2475-
Sep 04, 20190.26360.26360.26360.26360.2636-
Sep 03, 20190.25720.25720.25720.25720.2572-
Sep 02, 20190.25320.25320.25320.25320.2532-
Aug 30, 20190.24180.24180.24180.24180.2418-
Aug 29, 20190.26110.26110.26110.26110.2611-
Aug 28, 20190.26500.26500.24800.24800.2480-
Aug 27, 20190.20430.24450.20000.24450.244530,000
Aug 26, 20190.20240.20360.20240.20360.203615,000
Aug 23, 20190.20040.20040.20040.20040.2004-
Aug 22, 20190.19010.19010.19010.19010.1901-
Aug 21, 20190.20340.20340.20340.20340.2034-
Aug 20, 20190.20350.20350.20320.20320.2032-
Aug 19, 20190.21760.21760.21410.21410.2141-
Aug 16, 20190.19310.19310.19310.19310.1931-
Aug 15, 20190.18220.18220.18220.18220.1822-
Aug 14, 20190.18640.18640.18640.18640.1864-
Aug 13, 20190.18230.20160.17910.17910.17915,000
Aug 12, 20190.17230.17230.17230.17230.1723-
Aug 09, 20190.17240.17240.17240.17240.1724-
Aug 08, 20190.18150.18150.18150.18150.1815-
Aug 07, 20190.19150.19150.19150.19150.1915-
Aug 06, 20190.18620.20620.18620.20620.206220,000
Aug 05, 20190.18530.18530.18530.18530.1853-
Aug 02, 20190.17770.17770.17370.17370.1737-
Aug 01, 20190.19210.19210.17470.17470.17472,345
Jul 31, 20190.19130.19130.19130.19130.1913-
Jul 30, 20190.18430.18430.18430.18430.1843-
Jul 29, 20190.18790.18790.18480.18480.1848-
Jul 26, 20190.19120.19120.18760.18760.1876-
Jul 25, 20190.18490.18490.18490.18490.1849-
Jul 24, 20190.19830.19830.19830.19830.1983-
Jul 23, 20190.20430.20430.20430.20430.2043-
Jul 22, 20190.17780.22750.17780.22750.22752,345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...