Other US listings · JGLDF · stock
Japan Gold Corp. (JGLDF) stock price history
Every Other US listings trading session of Japan Gold Corp. from Jan 8, 2021 to Jul 17, 2026: 1,386 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JGLDF adjusted close, 2021 to 2026
- $0.3510
- All time high, 2021
- $0.2340
- 52 week high, $0.0530 low
- 1,386
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
JGLDF key facts
- Japan Gold Corp. (JGLDF) closed at $0.0640 on Jul 17, 2026 on Other US listings.
- JGLDF's all time high close is $0.3510, set on Feb 9, 2021; its all time low close is $0.0370 on Aug 2, 2024.
- JGLDF's 52 week range is $0.0530 to $0.2340.
- JGLDF returned +10.3% over the year to Jul 17, 2026 and -75.9% over five years.
- Since Jan 8, 2021 JGLDF returned -77%, -23.5% a year compounded.
- JGLDF's deepest drawdown was -89.5% from Feb 9, 2021 to Aug 2, 2024.
- DataCedar holds 1,386 daily sessions of JGLDF history from Jan 8, 2021, adjusted for splits and dividends, served by the API under a key.
JGLDF price chart, 2021 to 2026
JGLDF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -14.7% |
| 6 months | -26.4% |
| Year to date | -30.4% |
| 1 year | +10.3% |
| 3 years | -32.6% |
| 5 years | -75.9% |
| 10 years | n/a |
| Since Jan 8, 2021 | -77.1% |
| Compound annual growth, 5.5 years | -23.5% |
JGLDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.3510 on Feb 9, 2021
- All time low close
- $0.0370 on Aug 2, 2024
- 52 week high
- $0.2340 on Sep 23, 2025
- 52 week low
- $0.0530 on Jul 17, 2026
- Deepest drawdown
- -89.5% from Feb 9, 2021 to Aug 2, 2024, not yet recovered
- Best single session
- +44.7% on Feb 13, 2025
- Worst single session
- -45.1% on Sep 29, 2025
- Volatility, 1 year annualised
- 117.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +84%
- Worst calendar year
- 2023, -65%
JGLDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 8, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0980 | $0.1090 | $0.0530 | $0.0640 | -22.9% | 3.4M | 135 |
| 2025 | $0.0480 | $0.2340 | $0.0400 | $0.0830 | +84.4% | 14M | 250 |
| 2024 | $0.0650 | $0.1160 | $0.0370 | $0.0450 | -30.8% | 3.4M | 252 |
| 2023 | $0.1950 | $0.2160 | $0.0470 | $0.0650 | -65.2% | 3.3M | 250 |
| 2022 | $0.2380 | $0.2600 | $0.1550 | $0.1870 | -18.0% | 4.2M | 251 |
| 2021 | $0.2680 | $0.3760 | $0.1920 | $0.2280 | n/a | 9.6M | 248 |
JGLDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0640 | -1.5% |
| June 2026 | $0.0650 | -7.1% |
| May 2026 | $0.0700 | -4.1% |
| April 2026 | $0.0730 | +4.3% |
| March 2026 | $0.0700 | -4.1% |
| February 2026 | $0.0730 | -8.7% |
| January 2026 | $0.0800 | -3.6% |
| December 2025 | $0.0830 | +2.5% |
| November 2025 | $0.0810 | -17.3% |
| October 2025 | $0.0980 | +8.9% |
| September 2025 | $0.0900 | +11.1% |
| August 2025 | $0.0810 | +32.8% |
About the JGLDF data
Daily bars. 1,386 sessions from Jan 8, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JGLDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
JGLDF share price history
