Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.750 | 3.975 | 3.540 | 3.800 | 3.800 | 864,958 |
| 2022-07-15 | 3.604 | 3.840 | 3.604 | 3.800 | 3.800 | 224,199 |
| 2022-07-14 | 3.600 | 3.660 | 3.533 | 3.600 | 3.600 | 764,999 |
| 2022-07-13 | 3.600 | 3.600 | 3.533 | 3.600 | 3.600 | 7,000 |
| 2022-07-12 | 3.600 | 3.600 | 3.518 | 3.600 | 3.600 | 109,131 |
| 2022-07-11 | 3.850 | 3.850 | 3.590 | 3.600 | 3.600 | 537,309 |
| 2022-07-08 | 3.500 | 3.900 | 3.500 | 3.850 | 3.850 | 2,047,553 |
| 2022-07-07 | 3.150 | 3.500 | 3.100 | 3.300 | 3.300 | 1,347,618 |
| 2022-07-06 | 3.300 | 3.340 | 3.120 | 3.150 | 3.150 | 484,861 |
| 2022-07-05 | 3.090 | 3.386 | 3.090 | 3.300 | 3.300 | 973,216 |
| 2022-07-04 | 3.200 | 3.200 | 2.900 | 3.050 | 3.050 | 513,951 |
| 2022-07-01 | 3.250 | 3.344 | 3.200 | 3.250 | 3.250 | 336,894 |
| 2022-06-30 | 3.300 | 3.300 | 2.925 | 3.250 | 3.250 | 1,755,140 |
| 2022-06-29 | 3.450 | 3.500 | 3.320 | 3.350 | 3.350 | 1,009,163 |
| 2022-06-28 | 4.500 | 4.500 | 3.401 | 3.450 | 3.450 | 4,202,771 |
| 2022-06-27 | 4.675 | 4.675 | 4.600 | 4.650 | 4.650 | 64,453 |
| 2022-06-24 | 4.750 | 4.790 | 4.600 | 4.750 | 4.750 | 185,220 |
| 2022-06-23 | 4.650 | 4.750 | 4.600 | 4.750 | 4.750 | 484,116 |
| 2022-06-22 | 4.650 | 4.700 | 4.600 | 4.650 | 4.650 | 386,878 |
| 2022-06-21 | 4.710 | 4.710 | 4.600 | 4.650 | 4.650 | 422,026 |
| 2022-06-20 | 4.989 | 4.989 | 4.804 | 4.900 | 4.900 | 57,245 |
| 2022-06-17 | 5.000 | 5.000 | 4.812 | 5.000 | 5.000 | 134,756 |
| 2022-06-16 | 5.000 | 5.000 | 4.804 | 5.000 | 5.000 | 124,248 |
| 2022-06-15 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 35,000 |
| 2022-06-14 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 213,419 |
| 2022-06-13 | 5.400 | 5.400 | 5.102 | 5.200 | 5.200 | 380,054 |
| 2022-06-10 | 5.500 | 5.530 | 5.500 | 5.500 | 5.500 | 220,801 |
| 2022-06-09 | 5.450 | 5.594 | 5.300 | 5.300 | 5.300 | 733,255 |
| 2022-06-08 | 5.100 | 5.600 | 5.100 | 5.450 | 5.450 | 1,212,352 |
| 2022-06-07 | 4.950 | 5.170 | 4.900 | 5.100 | 5.100 | 649,710 |
| 2022-06-06 | 4.950 | 4.970 | 4.900 | 4.950 | 4.950 | 38,676 |
| 2022-06-01 | 5.015 | 5.015 | 4.850 | 4.950 | 4.950 | 408,730 |
| 2022-05-31 | 5.050 | 5.090 | 5.011 | 5.050 | 5.050 | 92,597 |
| 2022-05-30 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 600,013 |
| 2022-05-27 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 151,517 |
| 2022-05-26 | 5.000 | 5.100 | 4.980 | 5.050 | 5.050 | 248,142 |
| 2022-05-25 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 20,494 |
| 2022-05-24 | 4.910 | 5.100 | 4.910 | 5.000 | 5.000 | 492,507 |
| 2022-05-23 | 4.900 | 5.040 | 4.440 | 4.900 | 4.900 | 1,004,049 |
| 2022-05-20 | 4.900 | 4.956 | 4.850 | 4.900 | 4.900 | 91,946 |
| 2022-05-19 | 5.050 | 5.100 | 4.850 | 4.900 | 4.900 | 208,019 |
| 2022-05-18 | 5.050 | 5.150 | 4.870 | 4.870 | 4.870 | 239,711 |
| 2022-05-17 | 5.200 | 5.300 | 5.000 | 5.050 | 5.050 | 181,057 |
| 2022-05-16 | 5.200 | 5.200 | 5.110 | 5.200 | 5.200 | 143,964 |
| 2022-05-13 | 5.250 | 5.400 | 5.200 | 5.250 | 5.250 | 348,282 |
| 2022-05-12 | 5.350 | 5.470 | 5.210 | 5.250 | 5.250 | 814,753 |
| 2022-05-11 | 5.290 | 5.500 | 5.290 | 5.350 | 5.350 | 486,853 |
| 2022-05-10 | 5.550 | 5.550 | 5.200 | 5.250 | 5.250 | 1,576,320 |
| 2022-05-09 | 5.660 | 5.660 | 5.500 | 5.600 | 5.600 | 236,989 |
| 2022-05-06 | 5.600 | 5.900 | 5.300 | 5.750 | 5.750 | 1,405,052 |
| 2022-05-05 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 1,049,532 |
| 2022-05-04 | 5.800 | 5.900 | 5.525 | 5.900 | 5.900 | 1,575,811 |
| 2022-05-03 | 6.300 | 6.488 | 5.718 | 5.850 | 5.850 | 3,827,804 |
| 2022-04-29 | 6.100 | 6.600 | 6.088 | 6.150 | 6.150 | 2,917,045 |
| 2022-04-28 | 5.950 | 6.400 | 5.738 | 6.100 | 6.100 | 3,848,965 |
| 2022-04-27 | 6.950 | 7.140 | 6.000 | 6.000 | 6.000 | 3,181,808 |
| 2022-04-26 | 6.950 | 6.950 | 6.800 | 6.950 | 6.950 | 459,095 |
| 2022-04-25 | 7.250 | 7.265 | 6.720 | 7.000 | 7.000 | 3,320,654 |
| 2022-04-22 | 7.850 | 7.900 | 7.200 | 7.250 | 7.250 | 3,528,876 |
| 2022-04-21 | 10.500 | 10.700 | 7.120 | 7.900 | 7.900 | 9,122,764 |
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.