Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.290	6.290	5.725	5.950	5.950	330,730
2022-01-21	6.300	6.300	6.100	6.300	6.300	105,000
2022-01-20	6.300	6.300	6.140	6.300	6.300	379,510
2022-01-19	6.300	6.420	6.140	6.350	6.350	601,235
2022-01-18	6.300	6.425	6.140	6.300	6.300	231,427
2022-01-17	6.300	6.460	6.220	6.300	6.300	261,788
2022-01-14	6.300	6.430	6.300	6.300	6.300	48,045
2022-01-13	6.550	6.725	6.140	6.300	6.300	486,495
2022-01-12	6.300	6.575	6.258	6.350	6.350	871,020
2022-01-11	6.400	6.600	6.125	6.300	6.300	101,229
2022-01-10	6.400	6.525	6.250	6.400	6.400	55,386
2022-01-07	6.500	6.600	6.010	6.400	6.400	763,123
2022-01-06	6.550	6.750	6.275	6.500	6.500	580,914
2022-01-05	6.600	6.600	6.155	6.500	6.500	654,831
2022-01-04	5.668	6.850	5.668	6.600	6.600	1,247,570
2021-12-31	5.600	5.668	5.420	5.600	5.600	127,937
2021-12-30	5.600	5.640	5.600	5.600	5.600	59,012
2021-12-29	5.600	5.640	5.420	5.600	5.600	100,464
2021-12-24	5.550	5.800	5.464	5.600	5.600	69,363
2021-12-23	5.500	5.800	5.375	5.500	5.500	113,738
2021-12-22	5.550	5.650	5.325	5.500	5.500	269,038
2021-12-21	5.550	5.800	5.500	5.550	5.550	537,888
2021-12-20	5.750	5.800	5.300	5.400	5.400	94,915
2021-12-17	5.550	5.870	5.400	5.750	5.750	701,011
2021-12-16	5.350	5.700	5.215	5.550	5.550	554,171
2021-12-15	5.400	5.400	4.911	5.250	5.250	977,393
2021-12-14	5.450	5.450	5.400	5.450	5.450	104,652
2021-12-13	5.640	5.640	5.300	5.450	5.450	665,408
2021-12-10	5.750	5.750	5.600	5.750	5.750	134,168
2021-12-09	5.750	5.750	5.600	5.750	5.750	31,547
2021-12-08	5.800	5.900	5.600	5.750	5.750	122,939
2021-12-07	5.800	5.800	5.600	5.800	5.800	177,463
2021-12-06	5.475	5.850	5.450	5.800	5.800	1,276,532
2021-12-03	5.475	5.475	5.475	5.475	5.475	1,582,654
2021-12-02	5.500	5.500	5.500	5.500	5.500	0
2021-12-01	5.450	5.600	5.400	5.500	5.500	271,075
2021-11-30	5.450	5.450	5.405	5.450	5.450	167,933
2021-11-29	5.500	5.510	5.400	5.450	5.450	916,024
2021-11-26	5.800	5.800	5.300	5.500	5.500	637,385
2021-11-25	5.950	6.000	5.760	5.900	5.900	249,953
2021-11-24	5.950	5.950	5.689	5.950	5.950	334,065
2021-11-23	5.950	6.050	5.700	6.050	6.050	345,216
2021-11-22	5.950	5.975	5.900	5.950	5.950	68,283
2021-11-19	6.000	6.000	5.900	5.950	5.950	287,227
2021-11-18	6.050	6.125	5.931	6.050	6.050	253,665
2021-11-17	5.750	6.150	5.500	6.050	6.050	1,643,664
2021-11-16	5.800	5.870	5.737	5.800	5.800	128,866
2021-11-15	6.100	6.140	5.750	5.800	5.800	827,175
2021-11-12	6.300	6.300	6.000	6.100	6.100	241,827
2021-11-11	6.300	6.350	6.100	6.300	6.300	108,384
2021-11-10	6.350	6.390	6.200	6.300	6.300	92,366
2021-11-09	6.300	6.500	6.172	6.350	6.350	207,792
2021-11-08	6.550	6.600	6.200	6.300	6.300	531,655
2021-11-05	6.550	6.550	6.410	6.550	6.550	167,340
2021-11-04	6.650	6.700	6.400	6.550	6.550	385,684
2021-11-03	6.650	6.700	6.500	6.650	6.650	276,157
2021-11-02	6.750	6.800	6.500	6.650	6.650	375,419
2021-11-01	6.750	6.950	6.610	6.750	6.750	126,084
2021-10-29	6.750	6.940	6.750	6.750	6.750	173,500
2021-10-28	6.650	6.798	6.450	6.750	6.750	464,116

← NewerPage 21 of 22 · 1,270 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.