Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 10.250 | 10.450 | 10.026 | 10.250 | 10.250 | 108,045 |
| 2022-04-19 | 10.250 | 10.700 | 10.000 | 10.400 | 10.400 | 356,390 |
| 2022-04-14 | 10.350 | 10.650 | 10.000 | 10.250 | 10.250 | 535,721 |
| 2022-04-13 | 9.750 | 10.800 | 9.500 | 10.350 | 10.350 | 1,426,342 |
| 2022-04-12 | 9.750 | 10.000 | 9.700 | 9.750 | 9.750 | 309,708 |
| 2022-04-11 | 9.850 | 10.158 | 9.700 | 9.750 | 9.750 | 1,594,908 |
| 2022-04-08 | 9.850 | 10.375 | 9.500 | 9.850 | 9.850 | 1,782,235 |
| 2022-04-07 | 10.250 | 10.275 | 9.500 | 9.850 | 9.850 | 1,367,303 |
| 2022-04-06 | 9.250 | 10.440 | 9.000 | 10.250 | 10.250 | 1,558,782 |
| 2022-04-05 | 9.350 | 9.500 | 9.065 | 9.140 | 9.140 | 328,808 |
| 2022-04-04 | 9.250 | 9.500 | 9.000 | 9.350 | 9.350 | 263,410 |
| 2022-04-01 | 8.675 | 9.675 | 8.675 | 9.250 | 9.250 | 1,832,184 |
| 2022-03-31 | 8.000 | 8.700 | 8.000 | 8.500 | 8.500 | 518,880 |
| 2022-03-30 | 7.850 | 8.200 | 7.760 | 7.950 | 7.950 | 370,683 |
| 2022-03-29 | 7.478 | 8.150 | 7.478 | 7.850 | 7.850 | 786,845 |
| 2022-03-28 | 7.304 | 8.013 | 7.304 | 7.400 | 7.400 | 674,705 |
| 2022-03-25 | 6.750 | 7.500 | 6.550 | 7.250 | 7.250 | 890,662 |
| 2022-03-24 | 7.010 | 7.010 | 6.300 | 6.750 | 6.750 | 774,269 |
| 2022-03-23 | 7.250 | 7.450 | 7.000 | 7.150 | 7.150 | 264,437 |
| 2022-03-22 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 179,220 |
| 2022-03-21 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 6,176 |
| 2022-03-18 | 7.250 | 7.970 | 7.000 | 7.750 | 7.750 | 165,525 |
| 2022-03-17 | 7.200 | 7.500 | 7.000 | 7.250 | 7.250 | 197,735 |
| 2022-03-16 | 7.250 | 7.400 | 7.000 | 7.200 | 7.200 | 267,092 |
| 2022-03-15 | 7.410 | 7.410 | 7.100 | 7.250 | 7.250 | 429,431 |
| 2022-03-14 | 8.150 | 8.150 | 7.550 | 7.700 | 7.700 | 412,137 |
| 2022-03-11 | 8.650 | 8.900 | 8.001 | 8.150 | 8.150 | 1,348,414 |
| 2022-03-10 | 8.150 | 9.088 | 8.000 | 8.650 | 8.650 | 1,188,693 |
| 2022-03-09 | 7.250 | 8.330 | 7.130 | 8.150 | 8.150 | 1,858,972 |
| 2022-03-08 | 7.200 | 7.480 | 7.044 | 7.250 | 7.250 | 474,168 |
| 2022-03-07 | 7.500 | 7.500 | 7.000 | 7.200 | 7.200 | 545,135 |
| 2022-03-04 | 7.950 | 7.975 | 7.500 | 7.600 | 7.600 | 625,510 |
| 2022-03-03 | 7.250 | 8.120 | 7.150 | 7.950 | 7.950 | 1,420,894 |
| 2022-03-02 | 6.750 | 7.800 | 6.600 | 7.250 | 7.250 | 2,416,409 |
| 2022-03-01 | 6.250 | 7.456 | 6.215 | 6.750 | 6.750 | 1,841,152 |
| 2022-02-28 | 6.250 | 6.490 | 6.025 | 6.250 | 6.250 | 463,600 |
| 2022-02-25 | 5.950 | 6.400 | 5.950 | 6.250 | 6.250 | 670,425 |
| 2022-02-24 | 6.300 | 6.850 | 5.500 | 5.750 | 5.750 | 892,626 |
| 2022-02-23 | 6.350 | 6.550 | 6.350 | 6.350 | 6.350 | 10,416 |
| 2022-02-22 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 75,075 |
| 2022-02-21 | 6.800 | 6.980 | 6.555 | 6.700 | 6.700 | 477,008 |
| 2022-02-18 | 6.800 | 7.000 | 6.625 | 6.800 | 6.800 | 358,256 |
| 2022-02-17 | 6.750 | 7.175 | 6.700 | 7.000 | 7.000 | 969,917 |
| 2022-02-16 | 6.500 | 6.900 | 6.300 | 6.750 | 6.750 | 937,675 |
| 2022-02-15 | 6.200 | 6.700 | 5.750 | 5.750 | 5.750 | 932,858 |
| 2022-02-14 | 6.600 | 6.600 | 6.100 | 6.250 | 6.250 | 416,400 |
| 2022-02-11 | 6.850 | 7.000 | 6.600 | 6.800 | 6.800 | 338,221 |
| 2022-02-10 | 6.850 | 6.875 | 6.710 | 6.850 | 6.850 | 749,859 |
| 2022-02-09 | 6.850 | 6.880 | 6.715 | 6.850 | 6.850 | 223,417 |
| 2022-02-08 | 6.850 | 6.995 | 6.700 | 6.850 | 6.850 | 779,610 |
| 2022-02-07 | 6.600 | 7.200 | 6.580 | 6.850 | 6.850 | 1,371,673 |
| 2022-02-04 | 6.250 | 6.820 | 6.000 | 6.600 | 6.600 | 1,885,304 |
| 2022-02-03 | 6.250 | 6.290 | 6.035 | 6.250 | 6.250 | 85,000 |
| 2022-02-02 | 6.250 | 6.330 | 6.100 | 6.250 | 6.250 | 72,520 |
| 2022-02-01 | 6.250 | 6.400 | 6.050 | 6.250 | 6.250 | 628,221 |
| 2022-01-31 | 6.050 | 6.450 | 6.025 | 6.250 | 6.250 | 312,657 |
| 2022-01-28 | 5.920 | 6.189 | 5.920 | 6.050 | 6.050 | 921,110 |
| 2022-01-27 | 5.950 | 6.050 | 5.500 | 5.750 | 5.750 | 163,426 |
| 2022-01-26 | 5.950 | 6.050 | 5.830 | 5.950 | 5.950 | 9,948 |
| 2022-01-25 | 5.950 | 6.080 | 5.950 | 5.950 | 5.950 | 240,707 |
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.