Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.600	1.700	1.500	1.600	1.600	1,188,249
2026-05-05	1.550	1.700	1.500	1.600	1.600	2,940,722
2026-05-01	1.550	1.600	1.500	1.550	1.550	1,948,955
2026-04-30	1.575	1.650	1.500	1.550	1.550	2,604,979
2026-04-29	1.650	1.700	1.500	1.575	1.575	2,710,640
2026-04-28	1.500	1.700	1.488	1.650	1.650	6,623,284
2026-04-27	1.600	1.650	1.450	1.500	1.500	8,699,379
2026-04-24	1.675	1.700	1.550	1.600	1.600	7,081,554
2026-04-23	1.750	1.750	1.615	1.675	1.675	2,314,332
2026-04-22	1.750	1.800	1.700	1.770	1.770	4,669,925
2026-04-21	1.725	1.900	1.650	1.750	1.750	3,029,613
2026-04-20	1.675	1.800	1.600	1.725	1.725	3,859,506
2026-04-17	1.725	1.800	1.550	1.675	1.675	8,569,081
2026-04-16	1.725	1.800	1.650	1.725	1.725	4,543,756
2026-04-15	1.700	1.800	1.600	1.725	1.725	4,687,478
2026-04-14	1.550	1.800	1.500	1.700	1.700	9,411,478
2026-04-13	1.575	1.650	1.500	1.525	1.525	3,919,245
2026-04-10	1.700	1.750	1.520	1.600	1.600	8,428,088
2026-04-09	1.700	1.750	1.650	1.700	1.700	2,480,026
2026-04-08	1.700	1.800	1.600	1.700	1.700	8,554,490
2026-04-07	1.500	1.700	1.400	1.550	1.550	13,554,280
2026-04-02	1.550	1.600	1.450	1.500	1.500	3,081,960
2026-04-01	1.525	1.701	1.500	1.625	1.625	3,766,330
2026-03-31	1.525	1.600	1.450	1.525	1.525	961,336
2026-03-30	1.550	1.700	1.400	1.525	1.525	6,078,436
2026-03-27	1.450	1.503	1.311	1.400	1.400	5,185,349
2026-03-26	1.450	1.503	1.300	1.450	1.450	4,833,254
2026-03-25	1.350	1.760	1.300	1.500	1.500	10,015,186
2026-03-24	1.325	1.500	1.265	1.350	1.350	5,900,681
2026-03-23	1.350	1.500	1.000	1.325	1.325	16,429,490
2026-03-20	1.425	1.520	1.236	1.500	1.500	18,611,639
2026-03-19	1.650	1.695	1.400	1.425	1.425	15,856,882
2026-03-18	1.800	1.900	1.640	1.700	1.700	6,315,983
2026-03-17	1.650	1.950	1.550	1.750	1.750	27,835,520
2026-03-16	1.800	1.880	1.500	1.650	1.650	30,949,070
2026-03-13	2.250	2.400	1.615	1.800	1.800	51,741,363
2026-03-12	2.250	2.400	2.000	2.100	2.100	3,946,063
2026-03-11	2.250	2.400	2.120	2.250	2.250	7,922,289
2026-03-10	2.150	2.280	2.100	2.250	2.250	6,388,125
2026-03-09	2.450	2.500	2.035	2.150	2.150	9,922,056
2026-03-06	2.250	2.600	2.145	2.450	2.450	7,403,499
2026-03-05	2.400	2.500	2.130	2.250	2.250	7,185,849
2026-03-04	2.250	2.500	2.100	2.400	2.400	6,590,120
2026-03-03	2.500	2.600	2.000	2.400	2.400	12,694,460
2026-03-02	2.650	2.800	2.300	2.500	2.500	12,931,110
2026-02-27	2.500	2.700	2.200	2.600	2.600	24,857,543
2026-02-26	2.650	2.700	2.300	2.500	2.500	12,985,955
2026-02-25	2.550	3.000	2.400	2.650	2.650	38,783,389
2026-02-24	2.500	3.000	2.400	3.000	3.000	31,332,449
2026-02-23	2.200	2.700	2.100	2.500	2.500	46,621,301
2026-02-20	1.875	2.300	1.850	2.200	2.200	43,275,934
2026-02-19	1.775	2.000	1.736	1.875	1.875	18,492,763
2026-02-18	1.725	1.834	1.650	1.775	1.775	7,972,382
2026-02-17	1.725	1.800	1.650	1.725	1.725	8,178,261
2026-02-16	1.800	1.880	1.700	1.750	1.750	21,352,439
2026-02-13	1.700	1.900	1.675	1.800	1.800	25,179,622
2026-02-12	1.600	1.800	1.560	1.700	1.700	34,223,605
2026-02-11	1.475	1.650	1.450	1.600	1.600	68,619,588
2026-02-10	1.575	1.700	1.500	1.600	1.600	10,524,030
2026-02-09	1.500	1.800	1.450	1.550	1.550	25,883,930

← NewerPage 3 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.