Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 2.750 | 2.760 | 2.700 | 2.750 | 2.750 | 124,660 |
| 2023-06-30 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 51,103 |
| 2023-06-29 | 2.700 | 2.775 | 2.700 | 2.750 | 2.750 | 348,344 |
| 2023-06-28 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 309,671 |
| 2023-06-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-06-26 | 2.975 | 3.000 | 2.900 | 2.900 | 2.900 | 69,066 |
| 2023-06-23 | 2.975 | 2.975 | 2.900 | 2.975 | 2.975 | 52,266 |
| 2023-06-22 | 3.050 | 3.050 | 2.950 | 3.025 | 3.025 | 140,600 |
| 2023-06-21 | 3.250 | 3.260 | 3.000 | 3.050 | 3.050 | 328,157 |
| 2023-06-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-19 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 145,576 |
| 2023-06-16 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 78 |
| 2023-06-15 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 61,484 |
| 2023-06-14 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 60 |
| 2023-06-13 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 15,625 |
| 2023-06-12 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 303 |
| 2023-06-09 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 142,743 |
| 2023-06-08 | 3.250 | 3.300 | 3.212 | 3.250 | 3.250 | 10,158 |
| 2023-06-07 | 3.250 | 3.300 | 3.212 | 3.250 | 3.250 | 70,791 |
| 2023-06-06 | 3.250 | 3.298 | 3.200 | 3.250 | 3.250 | 305,467 |
| 2023-06-05 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 2,028 |
| 2023-06-02 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 3,872 |
| 2023-06-01 | 3.250 | 3.275 | 3.200 | 3.250 | 3.250 | 48,570 |
| 2023-05-31 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 99,096 |
| 2023-05-30 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 33,081 |
| 2023-05-26 | 3.250 | 3.400 | 3.200 | 3.300 | 3.300 | 100,443 |
| 2023-05-25 | 3.200 | 3.400 | 3.100 | 3.250 | 3.250 | 106,575 |
| 2023-05-24 | 3.500 | 3.770 | 3.100 | 3.200 | 3.200 | 205,124 |
| 2023-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-05-22 | 3.550 | 3.570 | 3.308 | 3.500 | 3.500 | 60,191 |
| 2023-05-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-05-18 | 3.550 | 3.700 | 3.550 | 3.550 | 3.550 | 1,816 |
| 2023-05-17 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 285 |
| 2023-05-16 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 1,500 |
| 2023-05-15 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 378 |
| 2023-05-12 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 17,179 |
| 2023-05-11 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 84,927 |
| 2023-05-10 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 114,661 |
| 2023-05-09 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 136,479 |
| 2023-05-05 | 3.550 | 3.700 | 3.500 | 3.600 | 3.600 | 103,405 |
| 2023-05-04 | 3.550 | 3.600 | 3.510 | 3.550 | 3.550 | 50,598 |
| 2023-05-03 | 3.433 | 3.600 | 3.433 | 3.550 | 3.550 | 417,558 |
| 2023-05-02 | 3.350 | 3.500 | 3.222 | 3.350 | 3.350 | 46,325 |
| 2023-04-28 | 3.350 | 3.500 | 3.222 | 3.350 | 3.350 | 182,246 |
| 2023-04-27 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 53,724 |
| 2023-04-26 | 3.350 | 3.494 | 3.201 | 3.300 | 3.300 | 124,071 |
| 2023-04-25 | 3.300 | 3.494 | 3.200 | 3.350 | 3.350 | 116,158 |
| 2023-04-24 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 122,273 |
| 2023-04-21 | 3.300 | 3.396 | 3.237 | 3.300 | 3.300 | 114,619 |
| 2023-04-20 | 3.250 | 3.300 | 3.237 | 3.300 | 3.300 | 488,378 |
| 2023-04-19 | 3.300 | 3.500 | 3.201 | 3.250 | 3.250 | 582,131 |
| 2023-04-18 | 3.350 | 3.500 | 3.115 | 3.300 | 3.300 | 972,567 |
| 2023-04-17 | 3.650 | 3.700 | 3.300 | 3.350 | 3.350 | 328,705 |
| 2023-04-14 | 3.550 | 3.800 | 3.500 | 3.650 | 3.650 | 1,110,334 |
| 2023-04-13 | 3.498 | 3.800 | 3.498 | 3.550 | 3.550 | 1,847,258 |
| 2023-04-12 | 3.200 | 3.398 | 3.146 | 3.350 | 3.350 | 430,082 |
| 2023-04-11 | 3.200 | 3.400 | 3.100 | 3.200 | 3.200 | 162,485 |
| 2023-04-06 | 3.050 | 3.300 | 3.045 | 3.200 | 3.200 | 625,280 |
| 2023-04-05 | 3.072 | 3.072 | 3.030 | 3.050 | 3.050 | 236,207 |
| 2023-04-04 | 3.075 | 3.100 | 3.030 | 3.075 | 3.075 | 184,506 |
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.