Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.050 | 3.100 | 3.000 | 3.075 | 3.075 | 49,940 |
| 2023-03-31 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 277,879 |
| 2023-03-30 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 79,529 |
| 2023-03-29 | 3.050 | 3.050 | 3.040 | 3.050 | 3.050 | 145,368 |
| 2023-03-28 | 3.050 | 3.050 | 2.953 | 3.050 | 3.050 | 159,500 |
| 2023-03-27 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 227,662 |
| 2023-03-24 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 1,700 |
| 2023-03-23 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 60,526 |
| 2023-03-22 | 3.050 | 3.100 | 3.020 | 3.050 | 3.050 | 5,225 |
| 2023-03-21 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 5,366 |
| 2023-03-20 | 3.125 | 3.130 | 3.030 | 3.050 | 3.050 | 583,212 |
| 2023-03-17 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2023-03-16 | 3.099 | 3.200 | 3.099 | 3.125 | 3.125 | 424,278 |
| 2023-03-15 | 3.225 | 3.230 | 3.075 | 3.075 | 3.075 | 164,811 |
| 2023-03-14 | 3.225 | 3.225 | 3.200 | 3.225 | 3.225 | 18,084 |
| 2023-03-13 | 3.302 | 3.302 | 3.200 | 3.225 | 3.225 | 269,832 |
| 2023-03-10 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 1,379 |
| 2023-03-09 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 581,830 |
| 2023-03-08 | 3.350 | 3.350 | 3.302 | 3.350 | 3.350 | 258,857 |
| 2023-03-07 | 3.325 | 3.400 | 3.300 | 3.400 | 3.400 | 256,019 |
| 2023-03-06 | 3.325 | 3.397 | 3.250 | 3.325 | 3.325 | 79,578 |
| 2023-03-03 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2023-03-02 | 3.325 | 3.400 | 3.278 | 3.325 | 3.325 | 371,245 |
| 2023-03-01 | 3.450 | 3.450 | 3.200 | 3.325 | 3.325 | 1,090,829 |
| 2023-02-28 | 3.700 | 3.700 | 3.300 | 3.550 | 3.550 | 861,949 |
| 2023-02-27 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 36,474 |
| 2023-02-24 | 3.750 | 3.799 | 3.700 | 3.750 | 3.750 | 13,722 |
| 2023-02-23 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 213,122 |
| 2023-02-22 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 35,122 |
| 2023-02-21 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 501,511 |
| 2023-02-20 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 30,270 |
| 2023-02-17 | 3.602 | 3.700 | 3.602 | 3.650 | 3.650 | 101,208 |
| 2023-02-16 | 3.550 | 3.700 | 3.500 | 3.600 | 3.600 | 35,318 |
| 2023-02-15 | 3.400 | 3.700 | 3.400 | 3.550 | 3.550 | 864,044 |
| 2023-02-14 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 49,113 |
| 2023-02-13 | 3.400 | 3.400 | 3.304 | 3.400 | 3.400 | 94,155 |
| 2023-02-10 | 3.330 | 3.500 | 3.330 | 3.400 | 3.400 | 382,937 |
| 2023-02-09 | 3.350 | 3.400 | 3.200 | 3.400 | 3.400 | 484,870 |
| 2023-02-08 | 3.650 | 3.700 | 3.310 | 3.350 | 3.350 | 621,010 |
| 2023-02-07 | 3.650 | 3.770 | 3.600 | 3.650 | 3.650 | 112,987 |
| 2023-02-06 | 3.650 | 3.992 | 3.608 | 3.650 | 3.650 | 206,940 |
| 2023-02-03 | 3.650 | 3.688 | 3.632 | 3.650 | 3.650 | 268,815 |
| 2023-02-02 | 3.690 | 3.690 | 3.600 | 3.650 | 3.650 | 141,797 |
| 2023-02-01 | 3.650 | 3.775 | 3.600 | 3.700 | 3.700 | 472,245 |
| 2023-01-31 | 3.650 | 3.700 | 3.550 | 3.650 | 3.650 | 722,207 |
| 2023-01-30 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 251,673 |
| 2023-01-27 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 31,634 |
| 2023-01-26 | 3.750 | 3.800 | 3.600 | 3.650 | 3.650 | 471,191 |
| 2023-01-25 | 4.500 | 4.500 | 3.600 | 3.750 | 3.750 | 1,653,092 |
| 2023-01-24 | 4.700 | 4.700 | 4.500 | 4.550 | 4.550 | 194,252 |
| 2023-01-23 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 27,864 |
| 2023-01-20 | 4.850 | 4.910 | 4.700 | 4.850 | 4.850 | 91,199 |
| 2023-01-19 | 4.850 | 4.850 | 4.826 | 4.850 | 4.850 | 65,457 |
| 2023-01-18 | 5.050 | 5.200 | 4.835 | 5.000 | 5.000 | 152,662 |
| 2023-01-17 | 5.050 | 5.194 | 4.900 | 5.050 | 5.050 | 130,261 |
| 2023-01-16 | 5.000 | 5.200 | 4.975 | 5.050 | 5.050 | 50,827 |
| 2023-01-13 | 5.100 | 5.300 | 4.800 | 5.300 | 5.300 | 319,061 |
| 2023-01-12 | 4.790 | 5.150 | 4.790 | 5.100 | 5.100 | 400,333 |
| 2023-01-11 | 4.600 | 5.000 | 4.500 | 4.750 | 4.750 | 216,573 |
| 2023-01-10 | 4.330 | 4.700 | 4.330 | 4.600 | 4.600 | 363,803 |
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.