Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.300 | 1.300 | 1.137 | 1.250 | 1.250 | 390,788 |
| 2024-06-12 | 1.350 | 1.364 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2024-06-11 | 1.425 | 1.500 | 1.300 | 1.350 | 1.350 | 222,303 |
| 2024-06-10 | 1.300 | 1.496 | 1.300 | 1.425 | 1.425 | 223,477 |
| 2024-06-07 | 1.300 | 1.327 | 1.300 | 1.300 | 1.300 | 93,268 |
| 2024-06-06 | 1.300 | 1.300 | 1.230 | 1.300 | 1.300 | 57,188 |
| 2024-06-05 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 12,579 |
| 2024-06-04 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 25,913 |
| 2024-06-03 | 1.300 | 1.370 | 1.230 | 1.300 | 1.300 | 152,089 |
| 2024-05-31 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 33,814 |
| 2024-05-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-29 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 48,225 |
| 2024-05-28 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 77,504 |
| 2024-05-24 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 26,076 |
| 2024-05-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-22 | 1.300 | 1.360 | 1.204 | 1.300 | 1.300 | 52,317 |
| 2024-05-21 | 1.250 | 1.300 | 1.200 | 1.300 | 1.300 | 152,138 |
| 2024-05-20 | 1.250 | 1.283 | 1.250 | 1.250 | 1.250 | 38,027 |
| 2024-05-17 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 80,330 |
| 2024-05-16 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 8,245 |
| 2024-05-15 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 398,319 |
| 2024-05-14 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 109,435 |
| 2024-05-13 | 1.400 | 1.430 | 1.200 | 1.430 | 1.430 | 408,727 |
| 2024-05-10 | 1.250 | 1.500 | 1.200 | 1.400 | 1.400 | 1,075,145 |
| 2024-05-09 | 1.250 | 1.269 | 1.221 | 1.250 | 1.250 | 527,743 |
| 2024-05-08 | 1.250 | 1.269 | 1.221 | 1.250 | 1.250 | 105,990 |
| 2024-05-07 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 284,593 |
| 2024-05-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-01 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 769 |
| 2024-04-30 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 1,114,013 |
| 2024-04-29 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 724 |
| 2024-04-26 | 1.300 | 1.400 | 1.261 | 1.300 | 1.300 | 31,178 |
| 2024-04-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-24 | 1.300 | 1.349 | 1.300 | 1.300 | 1.300 | 35,142 |
| 2024-04-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-22 | 1.328 | 1.328 | 1.275 | 1.300 | 1.300 | 701,321 |
| 2024-04-19 | 1.400 | 1.450 | 1.320 | 1.350 | 1.350 | 1,268,264 |
| 2024-04-18 | 1.525 | 1.550 | 1.350 | 1.350 | 1.350 | 100,131 |
| 2024-04-17 | 1.525 | 1.525 | 1.490 | 1.525 | 1.525 | 53,523 |
| 2024-04-16 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0 |
| 2024-04-15 | 1.525 | 1.525 | 1.483 | 1.525 | 1.525 | 83,850 |
| 2024-04-12 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 266,094 |
| 2024-04-11 | 1.550 | 1.598 | 1.506 | 1.550 | 1.550 | 16,556 |
| 2024-04-10 | 1.850 | 1.880 | 1.510 | 1.550 | 1.550 | 1,175,247 |
| 2024-04-09 | 1.850 | 1.880 | 1.850 | 1.850 | 1.850 | 17,000 |
| 2024-04-08 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 116,359 |
| 2024-04-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-03 | 1.850 | 1.850 | 1.710 | 1.850 | 1.850 | 39,055 |
| 2024-04-02 | 1.850 | 1.850 | 1.710 | 1.850 | 1.850 | 61,222 |
| 2024-03-28 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 1,167 |
| 2024-03-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-03-26 | 1.850 | 1.950 | 1.706 | 1.950 | 1.950 | 79,836 |
| 2024-03-25 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 163,182 |
| 2024-03-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-21 | 1.900 | 1.900 | 1.700 | 1.900 | 1.900 | 100,559 |
| 2024-03-20 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 2,500 |
| 2024-03-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-18 | 1.900 | 2.000 | 1.830 | 1.900 | 1.900 | 59,545 |
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.