Stock listing
NSENG:JAPAULGOLD Japaul Gold & Ventures PLC Share Price
Follow Japaul Gold & Ventures PLC into a list and get an email when it puts out news.
Share price · NSENG:JAPAULGOLD
2.55 NGN +0.01 (+0.4%)
Close on Oct 29, 2026
- Day range
- 2.50 – 2.55 NGNOct 29, 2026
- Volume
- 13.60M sharesOct 29, 2026
- 52-week range
- 1.98 – 4.49 NGNLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 69.05M NGNMedian day 8.08M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSENG:JAPAULGOLD · NGN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2.55 | +0.01 | +0.4% | 2.53 | 2.55 | 2.50 | 13,602,957 | |
| 2.54 | +0.04 | +1.6% | 2.43 | 2.54 | 2.43 | 11,641,966 | |
| 2.50 | -0.08 | -3.1% | 2.58 | 2.58 | 2.41 | 4,745,023 | |
| 2.58 | +0.05 | +2.0% | 2.53 | 2.58 | 2.49 | 15,125,819 | |
| 2.53 | +0.02 | +0.8% | 2.51 | 2.57 | 2.50 | 11,621,210 | |
| 2.51 | +0.01 | +0.4% | 2.50 | 2.58 | 2.50 | 4,028,580 | |
| 2.50 | -0.05 | -2.0% | 2.55 | 2.74 | 2.50 | 9,784,413 | |
| 2.55 | -0.03 | -1.2% | 2.58 | 2.66 | 2.54 | 10,389,691 | |
| 2.58 | -0.10 | -3.7% | 2.68 | 2.70 | 2.58 | 3,592,786 | |
| 2.68 | +0.02 | +0.8% | 2.66 | 2.68 | 2.55 | 5,043,459 | |
| 2.66 | +0.11 | +4.3% | 2.55 | 2.66 | 2.53 | 5,998,310 | |
| 2.55 | -0.01 | -0.4% | 2.56 | 2.60 | 2.55 | 5,934,939 | |
| 2.56 | +0.04 | +1.6% | 2.52 | 2.60 | 2.52 | 5,143,566 | |
| 2.52 | -0.09 | -3.4% | 2.61 | 2.65 | 2.52 | 4,583,400 | |
| 2.61 | -0.09 | -3.3% | 2.70 | 2.78 | 2.52 | 5,536,648 | |
| 2.70 | +0.02 | +0.7% | 2.68 | 2.79 | 2.55 | 14,094,485 | |
| 2.68 | -0.20 | -6.9% | 2.88 | 2.88 | 2.68 | 4,447,129 | |
| 2.88 | -0.02 | -0.7% | 2.90 | 2.91 | 2.70 | 6,741,567 | |
| 2.90 | +0.02 | +0.7% | 2.88 | 2.91 | 2.70 | 12,629,500 | |
| 2.88 | +0.12 | +4.3% | 2.76 | 2.88 | 2.65 | 9,031,194 | |
| 2.76 | +0.11 | +4.2% | 2.65 | 2.91 | 2.60 | 12,102,513 | |
| 2.65 | +0.06 | +2.3% | 2.59 | 2.65 | 2.50 | 16,126,162 | |
| 2.59 | -0.01 | -0.4% | 2.60 | 2.64 | 2.36 | 18,764,571 | |
| 2.60 | +0.04 | +1.6% | 2.56 | 2.64 | 2.50 | 8,012,215 | |
| 2.56 | +0.06 | +2.4% | 2.50 | 2.60 | 2.45 | 23,484,308 | |
| 2.50 | -0.01 | -0.4% | 2.51 | 2.62 | 2.50 | 18,626,699 | |
| 2.51 | -0.09 | -3.5% | 2.60 | 2.73 | 2.51 | 9,401,953 | |
| 2.60 | +0.02 | +0.8% | 2.58 | 2.73 | 2.42 | 6,996,619 | |
| 2.58 | +0.02 | +0.8% | 2.56 | 2.65 | 2.41 | 4,488,756 | |
| 2.56 | -0.11 | -4.1% | 2.67 | 2.70 | 2.50 | 11,273,414 | |
| 2.67 | +0.16 | +6.4% | 2.51 | 2.72 | 2.50 | 7,152,519 | |
| 2.51 | -0.06 | -2.3% | 2.57 | 2.57 | 2.49 | 3,158,969 | |
| 2.57 | +0.23 | +9.8% | 2.34 | 2.57 | 2.34 | 7,565,582 | |
| 2.34 | -0.26 | -10.0% | 2.60 | 2.60 | 2.34 | 15,808,128 | |
| 2.60 | -0.23 | -8.1% | 2.83 | 2.83 | 2.60 | 8,329,452 | |
| 2.83 | +0.05 | +1.8% | 2.78 | 2.83 | 2.70 | 6,713,220 | |
| 2.78 | -0.05 | -1.8% | 2.83 | 2.85 | 2.77 | 9,010,661 | |
| 2.83 | +0.03 | +1.1% | 2.80 | 2.93 | 2.80 | 5,477,870 | |
| 2.80 | -0.14 | -4.8% | 2.94 | 2.94 | 2.77 | 10,762,985 | |
| 2.94 | +0.19 | +6.9% | 2.75 | 2.94 | 2.70 | 10,086,253 | |
| 2.75 | -0.11 | -3.8% | 2.86 | 2.86 | 2.70 | 14,865,373 | |
| 2.86 | +0.04 | +1.4% | 2.82 | 2.95 | 2.77 | 3,746,829 | |
| 2.82 | -0.03 | -1.1% | 2.85 | 2.90 | 2.77 | 7,637,853 | |
| 2.85 | -0.13 | -4.4% | 2.98 | 2.98 | 2.82 | 8,082,733 | |
| 2.98 | +0.08 | +2.8% | 2.90 | 3.00 | 2.76 | 10,036,674 | |
| 2.90 | -0.01 | -0.3% | 2.91 | 3.04 | 2.85 | 4,941,260 | |
| 2.91 | +0.01 | +0.3% | 2.90 | 2.98 | 2.83 | 3,769,250 | |
| 2.90 | +0.01 | +0.3% | 2.89 | 2.90 | 2.81 | 10,141,139 | |
| 2.89 | -0.06 | -2.0% | 2.95 | 2.95 | 2.83 | 2,904,929 | |
| 2.95 | 0.00 | 0.0% | 2.95 | 2.95 | 2.91 | 3,624,368 | |
| 2.95 | +0.15 | +5.4% | 2.80 | 2.99 | 2.80 | 6,240,296 | |
| 2.80 | -0.10 | -3.4% | 2.90 | 2.95 | 2.80 | 9,847,660 | |
| 2.90 | 0.00 | 0.0% | 2.90 | 2.96 | 2.85 | 5,975,183 | |
| 2.90 | 0.00 | 0.0% | 2.90 | 2.99 | 2.80 | 8,608,940 | |
| 2.90 | -0.08 | -2.7% | 2.98 | 3.00 | 2.88 | 6,660,086 | |
| 2.98 | -0.02 | -0.7% | 3.00 | 3.00 | 2.88 | 6,136,148 | |
| 3.00 | -0.05 | -1.6% | 3.05 | 3.05 | 2.90 | 6,338,726 | |
| 3.05 | -0.05 | -1.6% | 3.10 | 3.10 | 3.00 | 6,035,170 | |
| 3.10 | 0.00 | 0.0% | 3.10 | 3.15 | 3.00 | 904,418,486 | |
| 3.10 | +0.07 | +2.3% | 3.03 | 3.32 | 3.03 | 18,228,234 | |
| 3.03 | +0.12 | +4.1% | 2.91 | 3.05 | 2.86 | 12,856,837 | |
| 2.91 | -0.09 | -3.0% | 3.00 | 3.05 | 2.91 | 10,998,177 | |
| 3.00 | +0.01 | +0.3% | 2.99 | 3.00 | 2.81 | 21,958,859 |
- Ticker
- NSENG:JAPAULGOLD
- Asset type
- Stock
- Exchange
- NSENG
- Currency
- NGN
What changed lately
Latest news release · Feb 12, 2026
And ventures plc-announcement of appointment of acting gmd
Latest news
And ventures plc-announcement of appointment of acting gmd
Feb 12, 2026
Closed 2.29 (-8.0%) on Feb 12, 2026
And ventures plc-resignation of the gmd
Feb 11, 2026
Closed 2.49 (+3.8%) on Feb 11, 2026
And ventures plc-appointment of a new director
Feb 11, 2026
Closed 2.49 (+3.8%) on Feb 11, 2026
And ventures plc- quarter 3 - financial statement for 2025
Oct 31, 2025
Closed 2.39 (-0.4%) on Oct 31, 2025
And ventures plc-appointment of new company secretary
Oct 30, 2025
Closed 2.40 (+0.4%) on Oct 30, 2025
Japaul Gold & Ventures PLC on 6ix
- News releases
- 3 in the last 12 months · 18 in all · newest Feb 12, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Japaul Gold & Ventures PLC.