Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.050	2.100	2.010	2.050	2.050	350,091
2023-09-25	2.050	2.090	2.041	2.050	2.050	316,102
2023-09-22	2.050	2.200	2.000	2.050	2.050	1,398,997
2023-09-21	2.050	2.050	1.993	2.050	2.050	50,909
2023-09-20	2.150	2.200	2.000	2.100	2.100	25,536
2023-09-19	2.150	2.200	2.100	2.150	2.150	39,993
2023-09-18	2.150	2.150	2.100	2.150	2.150	188,855
2023-09-15	2.150	2.150	2.135	2.150	2.150	39,636
2023-09-14	2.250	2.300	2.150	2.150	2.150	41,910
2023-09-13	2.300	2.300	2.226	2.250	2.250	476,418
2023-09-12	2.350	2.350	2.300	2.350	2.350	476
2023-09-11	2.350	2.350	2.300	2.350	2.350	295,613
2023-09-08	2.400	2.470	2.210	2.350	2.350	263,847
2023-09-07	2.400	2.400	2.305	2.400	2.400	77,784
2023-09-06	2.400	2.500	2.300	2.400	2.400	18,111
2023-09-05	2.400	2.480	2.300	2.400	2.400	65,988
2023-09-04	2.400	2.480	2.400	2.400	2.400	200
2023-09-01	2.400	2.460	2.310	2.400	2.400	50,101
2023-08-31	2.400	2.500	2.200	2.400	2.400	235,460
2023-08-30	2.400	2.400	2.300	2.400	2.400	85,502
2023-08-29	2.400	2.400	2.200	2.400	2.400	96,111
2023-08-25	2.400	2.400	2.300	2.400	2.400	26,088
2023-08-24	2.400	2.400	2.300	2.400	2.400	69,978
2023-08-23	2.400	2.500	2.400	2.400	2.400	656
2023-08-22	2.400	2.400	2.300	2.400	2.400	62,500
2023-08-21	2.400	2.400	2.300	2.400	2.400	12,558
2023-08-18	2.400	2.500	2.300	2.400	2.400	2,683
2023-08-17	2.350	2.500	2.270	2.400	2.400	272,374
2023-08-16	2.350	2.500	2.200	2.350	2.350	550
2023-08-15	2.350	2.350	2.270	2.350	2.350	22,048
2023-08-14	2.350	2.350	2.350	2.350	2.350	0
2023-08-11	2.350	2.500	2.350	2.350	2.350	800
2023-08-10	2.350	2.350	2.350	2.350	2.350	23,315
2023-08-09	2.350	2.350	2.110	2.350	2.350	126,735
2023-08-08	2.350	2.350	2.200	2.350	2.350	200
2023-08-07	2.350	2.380	2.215	2.350	2.350	150,975
2023-08-04	2.250	2.500	2.202	2.350	2.350	524,703
2023-08-03	2.250	2.250	2.203	2.250	2.250	37,892
2023-08-02	2.250	2.275	2.200	2.250	2.250	5,602
2023-08-01	2.400	2.408	2.104	2.250	2.250	667,113
2023-07-31	2.450	2.500	2.300	2.400	2.400	227,469
2023-07-28	2.450	2.490	2.320	2.450	2.450	95,080
2023-07-27	2.450	2.450	2.300	2.450	2.450	273,320
2023-07-26	2.450	2.450	2.215	2.450	2.450	226,512
2023-07-25	2.500	2.500	2.375	2.500	2.500	95,731
2023-07-24	2.600	2.600	2.400	2.550	2.550	294,480
2023-07-21	2.650	2.700	2.500	2.650	2.650	188,231
2023-07-20	2.700	2.700	2.500	2.650	2.650	232,330
2023-07-19	2.750	2.800	2.700	2.750	2.750	15,060
2023-07-18	2.750	2.750	2.700	2.750	2.750	5,738
2023-07-17	2.750	2.750	2.750	2.750	2.750	0
2023-07-14	2.850	3.000	2.600	2.750	2.750	202,759
2023-07-13	2.850	2.850	2.850	2.850	2.850	0
2023-07-12	2.800	2.850	2.600	2.850	2.850	108,853
2023-07-11	2.700	2.850	2.600	2.850	2.850	234,868
2023-07-10	2.700	2.700	2.600	2.700	2.700	56,508
2023-07-07	2.700	2.700	2.690	2.700	2.700	46,024
2023-07-06	2.750	2.800	2.600	2.700	2.700	176,198
2023-07-05	2.750	2.750	2.700	2.750	2.750	8,318
2023-07-04	2.750	2.800	2.500	2.750	2.750	2,177

← NewerPage 14 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.