Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4.150 | 4.270 | 4.000 | 4.150 | 4.150 | 154,001 |
| 2022-10-11 | 4.150 | 4.280 | 4.000 | 4.150 | 4.150 | 287,558 |
| 2022-10-10 | 4.000 | 4.800 | 4.000 | 4.150 | 4.150 | 1,475,160 |
| 2022-10-07 | 3.700 | 3.990 | 3.575 | 3.900 | 3.900 | 249,627 |
| 2022-10-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-10-05 | 3.600 | 3.900 | 3.525 | 3.700 | 3.700 | 156,709 |
| 2022-10-04 | 3.200 | 3.600 | 3.120 | 3.600 | 3.600 | 846,598 |
| 2022-10-03 | 3.150 | 3.255 | 3.000 | 3.200 | 3.200 | 186,867 |
| 2022-09-30 | 3.200 | 3.220 | 3.050 | 3.150 | 3.150 | 279,038 |
| 2022-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-09-28 | 3.150 | 3.240 | 3.083 | 3.150 | 3.150 | 133,412 |
| 2022-09-27 | 3.150 | 3.286 | 3.150 | 3.150 | 3.150 | 102,131 |
| 2022-09-26 | 3.350 | 3.350 | 3.150 | 3.150 | 3.150 | 112,491 |
| 2022-09-23 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 425 |
| 2022-09-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-09-21 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 190 |
| 2022-09-20 | 3.400 | 3.415 | 3.300 | 3.400 | 3.400 | 103,720 |
| 2022-09-16 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 84,509 |
| 2022-09-15 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 36,363 |
| 2022-09-14 | 3.410 | 3.410 | 3.200 | 3.350 | 3.350 | 325,244 |
| 2022-09-13 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 350,030 |
| 2022-09-12 | 3.400 | 3.400 | 3.277 | 3.400 | 3.400 | 163,748 |
| 2022-09-09 | 3.398 | 3.570 | 3.398 | 3.450 | 3.450 | 177,810 |
| 2022-09-08 | 3.600 | 3.610 | 3.300 | 3.350 | 3.350 | 199,191 |
| 2022-09-07 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 118,906 |
| 2022-09-06 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 9,091 |
| 2022-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-09-02 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 106,056 |
| 2022-09-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-08-31 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 7,692 |
| 2022-08-30 | 3.700 | 3.800 | 3.600 | 3.600 | 3.600 | 43,889 |
| 2022-08-26 | 3.650 | 3.775 | 3.600 | 3.700 | 3.700 | 137,848 |
| 2022-08-25 | 3.750 | 3.870 | 3.635 | 3.650 | 3.650 | 419,650 |
| 2022-08-24 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 39,730 |
| 2022-08-23 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 8,302 |
| 2022-08-22 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 8,557 |
| 2022-08-19 | 3.811 | 3.811 | 3.735 | 3.800 | 3.800 | 375,000 |
| 2022-08-18 | 3.950 | 3.998 | 3.780 | 3.950 | 3.950 | 525,318 |
| 2022-08-17 | 4.050 | 4.050 | 3.900 | 3.950 | 3.950 | 210,937 |
| 2022-08-16 | 4.050 | 4.050 | 3.969 | 4.050 | 4.050 | 12,749 |
| 2022-08-15 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 595,087 |
| 2022-08-12 | 3.850 | 4.120 | 3.527 | 4.050 | 4.050 | 1,372,613 |
| 2022-08-11 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 143,672 |
| 2022-08-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-08-09 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 3,958 |
| 2022-08-08 | 3.850 | 3.930 | 3.700 | 3.850 | 3.850 | 457,093 |
| 2022-08-05 | 3.670 | 4.075 | 3.670 | 3.850 | 3.850 | 1,583,747 |
| 2022-08-04 | 3.650 | 3.650 | 3.550 | 3.650 | 3.650 | 399,499 |
| 2022-08-03 | 3.500 | 3.650 | 3.400 | 3.650 | 3.650 | 785,873 |
| 2022-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-01 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 83,628 |
| 2022-07-29 | 3.450 | 3.500 | 3.403 | 3.450 | 3.450 | 181,274 |
| 2022-07-28 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 114,114 |
| 2022-07-27 | 3.650 | 3.695 | 3.415 | 3.450 | 3.450 | 677,711 |
| 2022-07-26 | 3.470 | 3.720 | 3.470 | 3.650 | 3.650 | 934,708 |
| 2022-07-25 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 910,020 |
| 2022-07-22 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 103,200 |
| 2022-07-21 | 3.700 | 3.790 | 3.500 | 3.600 | 3.600 | 135,665 |
| 2022-07-20 | 3.700 | 3.800 | 3.504 | 3.700 | 3.700 | 77,352 |
| 2022-07-19 | 3.800 | 3.869 | 3.505 | 3.700 | 3.700 | 317,597 |
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.