OTC Markets OTCPK - Delayed Quote USD

Joshua Gold Resources Inc. (JSHG)

0.0070

0.0000

(0.00%)

At close: May 19 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 15, 2025	0.0065	0.0070	0.0065	0.0070	0.0070	35,453
May 14, 2025	0.0091	0.0091	0.0091	0.0091	0.0091	-
May 13, 2025	0.0091	0.0091	0.0091	0.0091	0.0091	-
May 12, 2025	0.0099	0.0099	0.0091	0.0091	0.0091	2,000
May 9, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
May 8, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
May 7, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	13,636
May 6, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 5, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	1,000
May 2, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 1, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	8,501
Apr 30, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Apr 29, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Apr 28, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	4,000
Apr 25, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 24, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	9,780
Apr 23, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	120,621
Apr 21, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 17, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	15,000
Apr 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	30,000
Apr 10, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	5,000
Apr 9, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 8, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 7, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 4, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 3, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 2, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 1, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Mar 31, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	10,000
Mar 28, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 27, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 26, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 25, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 24, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	2,000
Mar 21, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 20, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 19, 2025	0.0080	0.0080	0.0075	0.0075	0.0075	99,125
Mar 18, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	7,334
Mar 13, 2025	0.0065	0.0070	0.0065	0.0070	0.0070	10,700
Mar 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 5, 2025	0.0080	0.0080	0.0060	0.0070	0.0070	375,286
Mar 4, 2025	0.0088	0.0088	0.0088	0.0088	0.0088	-
Mar 3, 2025	0.0088	0.0088	0.0088	0.0088	0.0088	4,545
Feb 28, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 27, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	1,050
Feb 26, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	600
Feb 25, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 24, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 21, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 20, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 19, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 18, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 14, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 13, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 12, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 11, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 10, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 7, 2025	0.0080	0.0080	0.0077	0.0077	0.0077	4,361
Feb 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Feb 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
Feb 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Feb 3, 2025	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jan 31, 2025	0.0064	0.0064	0.0064	0.0064	0.0064	10,006
Jan 30, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 29, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 28, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	2,153
Jan 27, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 24, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	1,650
Jan 23, 2025	0.0061	0.0063	0.0050	0.0063	0.0063	37,256
Jan 22, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
Jan 21, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	5,000
Jan 17, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Jan 16, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	2,000
Jan 15, 2025	0.0065	0.0070	0.0065	0.0066	0.0066	2,500
Jan 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	30,000
Jan 13, 2025	0.0090	0.0090	0.0060	0.0070	0.0070	320,463
Jan 10, 2025	0.0091	0.0091	0.0091	0.0091	0.0091	-
Jan 8, 2025	0.0104	0.0104	0.0091	0.0091	0.0091	4,000
Jan 7, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 6, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 3, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jan 2, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Dec 31, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	10,000
Dec 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 23, 2024	0.0088	0.0090	0.0088	0.0090	0.0090	14,850
Dec 20, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	15,000
Dec 19, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	10,000
Dec 18, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Dec 17, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	549
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Dec 11, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 10, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	5,000
Dec 9, 2024	0.0086	0.0086	0.0085	0.0085	0.0085	40,000
Dec 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 3, 2024	0.0088	0.0090	0.0088	0.0090	0.0090	6,500
Dec 2, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 29, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 27, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 26, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 25, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 22, 2024	0.0090	0.0090	0.0089	0.0089	0.0089	611
Nov 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,000
Nov 19, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	400
Nov 18, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Nov 15, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Nov 14, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Nov 13, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	5,100
Nov 12, 2024	0.0090	0.0090	0.0086	0.0086	0.0086	29,450
Nov 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Nov 8, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	48,368
Nov 7, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 6, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 5, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 4, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	1,000
Nov 1, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	2,000
Oct 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 28, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	13,500
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 24, 2024	0.0130	0.0130	0.0083	0.0130	0.0130	48,868
Oct 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 22, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	25,000
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,200
Oct 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	20,500
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Oct 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Sep 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,900
Sep 27, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	10,000
Sep 26, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 25, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 24, 2024	0.0170	0.0170	0.0165	0.0165	0.0165	12,300
Sep 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,000
Sep 19, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	3,900
Sep 18, 2024	0.0190	0.0220	0.0150	0.0190	0.0190	180,000
Sep 17, 2024	0.0200	0.0200	0.0136	0.0200	0.0200	35,000
Sep 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,000
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Sep 12, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	43,500
Sep 11, 2024	0.0180	0.0208	0.0130	0.0130	0.0130	151,700
Sep 10, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Sep 9, 2024	0.0250	0.0250	0.0160	0.0179	0.0179	31,700
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Sep 3, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 30, 2024	0.0128	0.0133	0.0128	0.0133	0.0133	20,000
Aug 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Aug 28, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Aug 27, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Aug 26, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Aug 23, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Aug 22, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	1,000
Aug 21, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	490
Aug 20, 2024	0.0129	0.0130	0.0120	0.0120	0.0120	29,500
Aug 19, 2024	0.0130	0.0132	0.0110	0.0120	0.0120	32,000
Aug 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Aug 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 6, 2024	0.0200	0.0200	0.0034	0.0100	0.0100	601,644
Aug 5, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	10,356
Aug 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200
Aug 1, 2024	0.0190	0.0200	0.0180	0.0190	0.0190	72,700
Jul 31, 2024	0.0180	0.0185	0.0180	0.0183	0.0183	42,000
Jul 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	60,000
Jul 29, 2024	0.0175	0.0182	0.0165	0.0165	0.0165	60,200
Jul 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	22,360
Jul 25, 2024	0.0200	0.0200	0.0140	0.0158	0.0158	59,800
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jul 22, 2024	0.0173	0.0200	0.0173	0.0200	0.0200	112,000
Jul 19, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	1,000
Jul 18, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	1,000
Jul 17, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	500
Jul 16, 2024	0.0115	0.0175	0.0100	0.0137	0.0137	130,000
Jul 15, 2024	0.0100	0.0111	0.0100	0.0110	0.0110	65,000
Jul 12, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	2,400
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Jul 8, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	7,000
Jul 5, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Jul 3, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	2,400
Jul 2, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 1, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 28, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 27, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 20, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	141,000
Jun 14, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	10,000
Jun 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
Jun 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 3, 2024	0.0071	0.0071	0.0061	0.0070	0.0070	810,000
May 31, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
May 30, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
May 29, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	10,000
May 28, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	10,000
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 22, 2024	0.0100	0.0117	0.0100	0.0100	0.0100	35,000
May 21, 2024	0.0080	0.0080	0.0061	0.0061	0.0061	33,000
May 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Joshua Gold Resources Inc. (JSHG)