Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.100 | 4.400 | 4.030 | 4.300 | 4.300 | 295,462 |
| 2023-01-06 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 224,301 |
| 2023-01-05 | 4.100 | 4.400 | 4.000 | 4.100 | 4.100 | 1,010,807 |
| 2023-01-04 | 4.100 | 4.195 | 4.000 | 4.100 | 4.100 | 83,969 |
| 2023-01-03 | 4.050 | 4.200 | 4.000 | 4.100 | 4.100 | 13,357 |
| 2022-12-30 | 4.050 | 4.180 | 4.050 | 4.050 | 4.050 | 6,249 |
| 2022-12-29 | 3.950 | 4.100 | 3.900 | 4.050 | 4.050 | 140,794 |
| 2022-12-28 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 40,246 |
| 2022-12-23 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 45,000 |
| 2022-12-22 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 51,313 |
| 2022-12-21 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 52,085 |
| 2022-12-20 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 117,935 |
| 2022-12-19 | 4.100 | 4.200 | 4.050 | 4.100 | 4.100 | 58,724 |
| 2022-12-16 | 4.100 | 4.190 | 4.000 | 4.100 | 4.100 | 120,530 |
| 2022-12-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-12-14 | 4.300 | 4.300 | 4.040 | 4.100 | 4.100 | 287,777 |
| 2022-12-13 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 13,467 |
| 2022-12-12 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 108,382 |
| 2022-12-09 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 107,799 |
| 2022-12-08 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,835 |
| 2022-12-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 135,369 |
| 2022-12-05 | 4.750 | 5.000 | 4.620 | 4.750 | 4.750 | 35,492 |
| 2022-12-02 | 4.750 | 4.750 | 4.620 | 4.750 | 4.750 | 4,330 |
| 2022-12-01 | 4.750 | 4.750 | 4.620 | 4.750 | 4.750 | 72,782 |
| 2022-11-30 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 84,512 |
| 2022-11-29 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 100,335 |
| 2022-11-28 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 37,834 |
| 2022-11-25 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 680,196 |
| 2022-11-24 | 5.125 | 5.125 | 4.825 | 4.900 | 4.900 | 556,770 |
| 2022-11-23 | 5.390 | 5.390 | 5.125 | 5.200 | 5.200 | 187,170 |
| 2022-11-22 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 55,442 |
| 2022-11-21 | 5.650 | 5.700 | 5.300 | 5.400 | 5.400 | 170,890 |
| 2022-11-18 | 5.823 | 5.823 | 5.577 | 5.650 | 5.650 | 500,445 |
| 2022-11-17 | 5.900 | 6.040 | 5.756 | 5.900 | 5.900 | 580,483 |
| 2022-11-16 | 5.900 | 6.200 | 5.625 | 5.900 | 5.900 | 706,670 |
| 2022-11-15 | 5.200 | 6.042 | 5.153 | 5.900 | 5.900 | 958,570 |
| 2022-11-14 | 5.400 | 5.580 | 5.100 | 5.200 | 5.200 | 527,554 |
| 2022-11-11 | 5.350 | 5.600 | 5.200 | 5.400 | 5.400 | 337,666 |
| 2022-11-10 | 5.050 | 5.427 | 4.900 | 5.350 | 5.350 | 464,853 |
| 2022-11-09 | 5.250 | 5.270 | 5.000 | 5.050 | 5.050 | 484,032 |
| 2022-11-08 | 5.300 | 5.700 | 5.000 | 5.250 | 5.250 | 1,614,378 |
| 2022-11-07 | 4.890 | 5.500 | 4.890 | 5.300 | 5.300 | 680,650 |
| 2022-11-04 | 4.500 | 5.220 | 4.500 | 4.850 | 4.850 | 1,180,120 |
| 2022-11-03 | 4.100 | 4.699 | 4.000 | 4.450 | 4.450 | 621,336 |
| 2022-11-02 | 4.200 | 4.270 | 4.000 | 4.100 | 4.100 | 305,642 |
| 2022-11-01 | 4.000 | 4.500 | 4.000 | 4.200 | 4.200 | 933,404 |
| 2022-10-31 | 3.950 | 4.090 | 3.800 | 3.950 | 3.950 | 570,210 |
| 2022-10-28 | 3.900 | 4.075 | 3.900 | 3.950 | 3.950 | 472,719 |
| 2022-10-27 | 3.618 | 4.090 | 3.618 | 3.850 | 3.850 | 664,414 |
| 2022-10-26 | 3.600 | 3.660 | 3.500 | 3.600 | 3.600 | 109,140 |
| 2022-10-25 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 39,532 |
| 2022-10-24 | 3.640 | 3.640 | 3.500 | 3.600 | 3.600 | 88,194 |
| 2022-10-21 | 3.650 | 3.650 | 3.610 | 3.650 | 3.650 | 40,068 |
| 2022-10-20 | 3.769 | 3.769 | 3.630 | 3.650 | 3.650 | 331,636 |
| 2022-10-19 | 3.800 | 3.890 | 3.800 | 3.800 | 3.800 | 204,043 |
| 2022-10-18 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 89,028 |
| 2022-10-17 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 290,218 |
| 2022-10-14 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 219,858 |
| 2022-10-13 | 4.055 | 4.055 | 3.650 | 3.650 | 3.650 | 484,702 |
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.