Jangada Mines Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.875	0.900	0.800	0.850	0.850	1,562,485
2026-07-29	0.900	0.950	0.850	0.875	0.875	773,413
2026-07-28	0.900	0.950	0.850	0.900	0.900	1,254,245
2026-07-27	0.875	0.950	0.850	0.900	0.900	489,044
2026-07-24	0.875	0.900	0.860	0.875	0.875	689,820
2026-07-23	0.875	0.950	0.850	0.875	0.875	1,006,295
2026-07-22	0.875	0.900	0.860	0.875	0.875	945,396
2026-07-21	0.875	0.900	0.800	0.875	0.875	3,662,295
2026-07-20	0.925	0.950	0.800	0.875	0.875	8,293,032
2026-07-17	0.925	0.950	0.900	0.925	0.925	1,604,895
2026-07-16	0.925	0.950	0.900	0.925	0.925	1,257,565
2026-07-15	0.950	1.000	0.900	0.925	0.925	4,380,618
2026-07-14	1.000	1.000	0.900	0.950	0.950	10,587,303
2026-07-13	1.075	1.100	1.000	1.025	1.025	2,653,944
2026-07-10	1.075	1.083	1.052	1.075	1.075	313,850
2026-07-09	1.075	1.100	1.050	1.075	1.075	713,992
2026-07-08	1.150	1.200	1.050	1.075	1.075	2,871,142
2026-07-07	1.175	1.250	1.150	1.150	1.150	3,686,906
2026-07-06	1.100	1.240	1.050	1.200	1.200	7,859,472
2026-07-03	1.100	1.150	1.050	1.100	1.100	491,670
2026-07-02	1.100	1.120	1.100	1.100	1.100	135,139
2026-07-01	1.075	1.150	1.000	1.100	1.100	2,970,629
2026-06-30	1.100	1.150	1.000	1.075	1.075	2,444,326
2026-06-29	1.100	1.150	1.000	1.050	1.050	2,350,385
2026-06-26	1.125	1.150	1.050	1.100	1.100	1,665,792
2026-06-25	1.200	1.250	1.100	1.125	1.125	2,227,938
2026-06-24	1.200	1.250	1.150	1.200	1.200	64,271
2026-06-23	1.200	1.250	1.150	1.200	1.200	917,442
2026-06-22	1.200	1.250	1.150	1.200	1.200	2,318,465
2026-06-19	1.125	1.250	1.100	1.200	1.200	7,073,803
2026-06-18	1.150	1.160	1.100	1.125	1.125	1,298,637
2026-06-17	1.150	1.200	1.100	1.150	1.150	1,523,502
2026-06-16	1.125	1.200	1.100	1.150	1.150	2,519,659
2026-06-15	1.200	1.200	1.100	1.125	1.125	4,906,002
2026-06-12	1.200	1.200	1.100	1.125	1.125	2,547,670
2026-06-11	1.150	1.188	1.100	1.125	1.125	1,956,592
2026-06-10	1.175	1.181	1.100	1.125	1.125	1,679,319
2026-06-09	1.125	1.274	1.100	1.175	1.175	8,085,786
2026-06-08	1.175	1.250	1.050	1.125	1.125	7,942,233
2026-06-05	1.100	1.150	1.050	1.100	1.100	4,570,392
2026-06-04	1.150	1.150	1.050	1.100	1.100	6,546,125
2026-06-03	1.200	1.210	1.107	1.150	1.150	5,024,382
2026-06-02	1.075	1.250	1.050	1.200	1.200	13,190,290
2026-06-01	1.175	1.200	1.020	1.100	1.100	9,364,197
2026-05-29	1.250	1.300	1.128	1.175	1.175	12,996,252
2026-05-28	1.300	1.350	1.200	1.250	1.250	5,308,398
2026-05-27	1.425	1.500	1.200	1.300	1.300	23,480,415
2026-05-26	1.425	1.500	1.300	1.340	1.340	12,245,290
2026-05-22	1.450	1.500	1.400	1.500	1.500	979,224
2026-05-21	1.550	1.600	1.400	1.450	1.450	14,622,120
2026-05-20	1.500	1.600	1.500	1.550	1.550	5,091,154
2026-05-19	1.625	1.650	1.450	1.500	1.500	9,096,799
2026-05-18	1.600	1.635	1.550	1.625	1.625	4,147,501
2026-05-15	1.650	1.700	1.550	1.600	1.600	6,667,185
2026-05-14	1.750	1.800	1.600	1.650	1.650	6,633,805
2026-05-13	1.850	1.861	1.700	1.750	1.750	2,888,252
2026-05-12	1.750	1.900	1.700	1.850	1.850	3,024,912
2026-05-11	1.850	1.900	1.711	1.750	1.750	6,650,703
2026-05-08	1.900	1.990	1.610	1.850	1.850	8,791,846
2026-05-07	1.600	2.000	1.500	1.900	1.900	20,519,393

← NewerPage 2 of 22 · 1,269 trading daysOlder →

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.