Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.900	1.900	1.790	1.900	1.900	117,851
2023-12-18	1.900	1.949	1.804	1.900	1.900	245,219
2023-12-15	1.750	1.975	1.700	1.940	1.940	492,307
2023-12-14	2.050	2.100	1.700	1.750	1.750	819,189
2023-12-13	2.050	2.050	2.050	2.050	2.050	0
2023-12-12	2.050	2.050	2.000	2.050	2.050	15,000
2023-12-11	2.050	2.050	2.000	2.050	2.050	142,180
2023-12-08	2.050	2.100	1.860	2.050	2.050	62,535
2023-12-07	2.050	2.050	1.950	2.050	2.050	106,732
2023-12-06	2.100	2.200	2.000	2.050	2.050	292,710
2023-12-05	2.100	2.139	2.011	2.100	2.100	76,306
2023-12-04	2.100	2.140	2.000	2.100	2.100	247,879
2023-12-01	2.100	2.140	2.050	2.100	2.100	426,773
2023-11-30	2.100	2.100	2.000	2.100	2.100	500
2023-11-29	2.100	2.100	2.000	2.100	2.100	158,326
2023-11-28	2.100	2.100	2.000	2.100	2.100	50,000
2023-11-27	2.100	2.100	2.000	2.100	2.100	298,567
2023-11-24	2.225	2.249	2.025	2.125	2.125	419,556
2023-11-23	2.225	2.249	2.225	2.225	2.225	80,613
2023-11-22	2.200	2.400	2.200	2.225	2.225	1,090,049
2023-11-21	2.100	2.240	2.100	2.150	2.150	2,164,850
2023-11-20	1.950	2.096	1.904	2.000	2.000	320,211
2023-11-17	1.950	2.000	1.902	1.950	1.950	162,375
2023-11-16	1.950	1.990	1.910	1.950	1.950	23,500
2023-11-15	1.950	1.990	1.860	1.950	1.950	70,126
2023-11-14	1.950	2.045	1.950	1.950	1.950	1,148,617
2023-11-13	1.950	1.950	1.908	1.950	1.950	195,147
2023-11-10	1.950	1.950	1.900	1.950	1.950	110,015
2023-11-09	1.950	1.950	1.908	1.950	1.950	29,043
2023-11-08	1.950	1.950	1.908	1.950	1.950	102,433
2023-11-07	1.950	1.950	1.900	1.950	1.950	59,909
2023-11-06	2.000	2.000	1.910	2.000	2.000	45,000
2023-11-03	2.020	2.020	1.910	2.000	2.000	125,000
2023-11-02	2.050	2.071	2.000	2.050	2.050	343,987
2023-11-01	2.050	2.080	2.000	2.050	2.050	270,796
2023-10-31	2.050	2.098	2.000	2.050	2.050	99,772
2023-10-30	2.000	2.080	1.904	2.050	2.050	568,447
2023-10-27	1.900	2.040	1.880	2.000	2.000	803,320
2023-10-26	1.900	1.900	1.880	1.900	1.900	130,037
2023-10-25	1.900	1.900	1.800	1.900	1.900	25,000
2023-10-24	1.900	1.900	1.800	1.900	1.900	132,237
2023-10-23	1.900	1.900	1.800	1.900	1.900	205,244
2023-10-20	1.900	1.900	1.820	1.900	1.900	128,290
2023-10-19	1.850	1.850	1.830	1.850	1.850	85,000
2023-10-18	1.950	2.000	1.850	1.850	1.850	191,619
2023-10-17	1.950	2.000	1.900	1.950	1.950	91,011
2023-10-16	1.950	1.950	1.950	1.950	1.950	0
2023-10-13	1.950	1.990	1.915	1.950	1.950	144,779
2023-10-12	1.950	1.950	1.915	1.950	1.950	6,351
2023-10-11	1.950	1.998	1.900	1.950	1.950	413,136
2023-10-10	1.950	1.998	1.950	1.950	1.950	50,125
2023-10-09	1.950	1.950	1.900	1.950	1.950	116,660
2023-10-06	1.950	1.950	1.950	1.950	1.950	0
2023-10-05	1.950	1.950	1.950	1.950	1.950	0
2023-10-04	2.040	2.040	1.900	1.950	1.950	58,595
2023-10-03	2.050	2.070	2.000	2.050	2.050	97,838
2023-10-02	2.050	2.070	2.000	2.050	2.050	29,830
2023-09-29	2.050	2.050	2.000	2.050	2.050	33,090
2023-09-28	2.050	2.050	2.011	2.050	2.050	35,000
2023-09-27	2.050	2.100	2.050	2.050	2.050	65

← NewerPage 13 of 22 · 1,262 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.