Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 56,195 |
| 2024-09-04 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 263,901 |
| 2024-09-03 | 1.350 | 1.378 | 1.350 | 1.350 | 1.350 | 73,000 |
| 2024-09-02 | 1.300 | 1.379 | 1.251 | 1.325 | 1.325 | 176,354 |
| 2024-08-30 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 121,442 |
| 2024-08-29 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 115,000 |
| 2024-08-28 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 25,000 |
| 2024-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-23 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 41,375 |
| 2024-08-22 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 499 |
| 2024-08-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-20 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 87,000 |
| 2024-08-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-16 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 121,757 |
| 2024-08-15 | 1.375 | 1.500 | 1.255 | 1.300 | 1.300 | 445,685 |
| 2024-08-14 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 29,246 |
| 2024-08-13 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 25,000 |
| 2024-08-12 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 37,333 |
| 2024-08-09 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 170,115 |
| 2024-08-08 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 89,059 |
| 2024-08-07 | 1.400 | 1.475 | 1.400 | 1.400 | 1.400 | 84,138 |
| 2024-08-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-01 | 1.400 | 1.475 | 1.300 | 1.400 | 1.400 | 7,334 |
| 2024-07-31 | 1.400 | 1.500 | 1.322 | 1.400 | 1.400 | 193,342 |
| 2024-07-30 | 1.277 | 1.480 | 1.277 | 1.400 | 1.400 | 405,076 |
| 2024-07-29 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 37,846 |
| 2024-07-26 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 153,607 |
| 2024-07-25 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 12,251 |
| 2024-07-24 | 1.350 | 1.350 | 1.211 | 1.350 | 1.350 | 219,693 |
| 2024-07-23 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 7,000 |
| 2024-07-22 | 1.400 | 1.400 | 1.200 | 1.400 | 1.400 | 151,058 |
| 2024-07-19 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 166 |
| 2024-07-18 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 15,433 |
| 2024-07-17 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 37,346 |
| 2024-07-16 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 10,000 |
| 2024-07-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-12 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 196,421 |
| 2024-07-11 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 100 |
| 2024-07-10 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 61,562 |
| 2024-07-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-08 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 64,322 |
| 2024-07-05 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 111,074 |
| 2024-07-04 | 1.350 | 1.400 | 1.200 | 1.400 | 1.400 | 606,028 |
| 2024-07-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-07-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-07-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-28 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 607 |
| 2024-06-27 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 31,935 |
| 2024-06-26 | 1.350 | 1.350 | 1.206 | 1.350 | 1.350 | 180,234 |
| 2024-06-25 | 1.250 | 1.500 | 1.206 | 1.350 | 1.350 | 239,552 |
| 2024-06-24 | 1.250 | 1.250 | 1.202 | 1.250 | 1.250 | 11,832 |
| 2024-06-21 | 1.150 | 1.300 | 1.015 | 1.250 | 1.250 | 1,542,896 |
| 2024-06-20 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 7,922 |
| 2024-06-19 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 37,450 |
| 2024-06-18 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 13,905 |
| 2024-06-17 | 1.200 | 1.230 | 1.100 | 1.150 | 1.150 | 92,160 |
| 2024-06-14 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 103,846 |
| 2024-06-13 | 1.300 | 1.300 | 1.137 | 1.250 | 1.250 | 390,788 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.