Jangada Mines Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.900	2.000	1.800	2.000	2.000	277,124
2024-03-14	1.850	1.977	1.800	1.900	1.900	282,566
2024-03-13	1.850	1.850	1.850	1.850	1.850	0
2024-03-12	1.871	1.871	1.800	1.850	1.850	38,865
2024-03-11	1.900	1.900	1.804	1.900	1.900	5,101
2024-03-08	1.850	1.990	1.675	1.900	1.900	308,092
2024-03-07	1.950	2.000	1.800	1.800	1.800	604,268
2024-03-06	1.950	1.950	1.950	1.950	1.950	0
2024-03-05	1.950	1.998	1.950	1.950	1.950	159,301
2024-03-04	2.000	2.000	1.825	1.950	1.950	768,574
2024-03-01	2.100	2.100	1.960	2.100	2.100	269,887
2024-02-29	2.100	2.196	2.100	2.100	2.100	227
2024-02-28	2.100	2.200	2.000	2.100	2.100	103
2024-02-27	2.100	2.200	2.020	2.100	2.100	49,072
2024-02-26	2.100	2.175	1.960	2.100	2.100	59,960
2024-02-23	2.100	2.100	2.020	2.100	2.100	98,282
2024-02-22	2.100	2.100	2.020	2.100	2.100	15,635
2024-02-21	2.100	2.140	2.020	2.100	2.100	251,703
2024-02-20	2.100	2.100	2.100	2.100	2.100	0
2024-02-19	2.100	2.140	2.020	2.100	2.100	80,402
2024-02-16	2.100	2.200	2.020	2.100	2.100	257,425
2024-02-15	2.100	2.100	2.100	2.100	2.100	0
2024-02-14	2.100	2.190	2.000	2.100	2.100	24,250
2024-02-13	2.150	2.200	2.000	2.100	2.100	75,816
2024-02-12	2.150	2.150	2.041	2.150	2.150	95,000
2024-02-09	2.150	2.300	2.025	2.150	2.150	589,639
2024-02-08	2.050	2.270	2.000	2.150	2.150	139,615
2024-02-07	2.098	2.098	2.000	2.050	2.050	114,587
2024-02-06	1.900	2.500	1.900	2.100	2.100	2,311,039
2024-02-05	1.700	1.950	1.700	1.900	1.900	442,634
2024-02-02	1.500	1.700	1.500	1.675	1.675	1,542,723
2024-02-01	1.500	1.500	1.500	1.500	1.500	0
2024-01-31	1.500	1.500	1.417	1.500	1.500	4,491
2024-01-30	1.480	1.538	1.480	1.500	1.500	140,537
2024-01-29	1.390	1.500	1.390	1.400	1.400	36,297
2024-01-26	1.350	1.350	1.350	1.350	1.350	0
2024-01-25	1.350	1.400	1.350	1.350	1.350	71
2024-01-24	1.350	1.400	1.317	1.400	1.400	55,879
2024-01-23	1.350	1.400	1.317	1.400	1.400	57,300
2024-01-22	1.350	1.430	1.200	1.430	1.430	1,044,374
2024-01-19	1.550	1.585	1.300	1.400	1.400	588,351
2024-01-18	1.550	1.570	1.500	1.550	1.550	206,369
2024-01-17	1.499	1.600	1.499	1.600	1.600	507,884
2024-01-16	1.500	1.500	1.350	1.450	1.450	255,683
2024-01-15	1.500	1.500	1.413	1.500	1.500	96,564
2024-01-12	1.525	1.525	1.461	1.500	1.500	485,125
2024-01-11	1.445	1.550	1.445	1.500	1.500	501,599
2024-01-10	1.498	1.498	1.400	1.425	1.425	630,404
2024-01-09	1.600	1.614	1.500	1.500	1.500	351,464
2024-01-08	1.619	1.619	1.600	1.600	1.600	152,800
2024-01-05	1.650	1.650	1.600	1.650	1.650	150,000
2024-01-04	1.650	1.650	1.610	1.650	1.650	331,715
2024-01-03	1.650	1.669	1.600	1.650	1.650	40,121
2024-01-02	1.600	1.690	1.600	1.650	1.650	444,794
2023-12-29	1.550	1.600	1.400	1.575	1.575	634,093
2023-12-28	1.400	1.700	1.300	1.550	1.550	899,084
2023-12-27	1.650	1.700	1.300	1.400	1.400	1,303,411
2023-12-22	1.700	1.800	1.600	1.650	1.650	167,246
2023-12-21	1.850	1.900	1.610	1.765	1.765	339,238
2023-12-20	1.900	1.940	1.750	1.850	1.850	150,469

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.