Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.775 | 1.900 | 1.400 | 1.450 | 1.450 | 47,764,407 |
| 2026-02-05 | 1.650 | 1.700 | 1.522 | 1.650 | 1.650 | 2,106,513 |
| 2026-02-04 | 1.650 | 1.700 | 1.550 | 1.650 | 1.650 | 3,897,360 |
| 2026-02-03 | 1.550 | 1.770 | 1.500 | 1.650 | 1.650 | 9,718,622 |
| 2026-02-02 | 1.725 | 1.800 | 1.466 | 1.550 | 1.550 | 7,497,328 |
| 2026-01-30 | 1.800 | 1.900 | 1.600 | 1.725 | 1.725 | 14,372,888 |
| 2026-01-29 | 1.875 | 2.200 | 1.700 | 1.950 | 1.950 | 31,744,395 |
| 2026-01-28 | 1.400 | 2.100 | 1.400 | 1.875 | 1.875 | 41,777,453 |
| 2026-01-27 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 4,691,744 |
| 2026-01-26 | 1.450 | 1.500 | 1.350 | 1.450 | 1.450 | 12,705,760 |
| 2026-01-23 | 1.500 | 1.600 | 1.385 | 1.450 | 1.450 | 4,564,261 |
| 2026-01-22 | 1.450 | 1.600 | 1.400 | 1.500 | 1.500 | 2,029,703 |
| 2026-01-21 | 1.450 | 1.500 | 1.300 | 1.450 | 1.450 | 4,374,768 |
| 2026-01-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 747,094 |
| 2026-01-19 | 1.450 | 1.500 | 1.360 | 1.450 | 1.450 | 3,171,329 |
| 2026-01-16 | 1.450 | 1.500 | 1.300 | 1.450 | 1.450 | 3,895,592 |
| 2026-01-15 | 1.550 | 1.600 | 1.400 | 1.450 | 1.450 | 6,271,007 |
| 2026-01-14 | 1.525 | 1.600 | 1.450 | 1.550 | 1.550 | 1,559,370 |
| 2026-01-13 | 1.350 | 1.592 | 1.322 | 1.525 | 1.525 | 7,214,985 |
| 2026-01-12 | 1.450 | 1.500 | 1.300 | 1.350 | 1.350 | 13,508,920 |
| 2026-01-09 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 5,396,195 |
| 2026-01-08 | 1.500 | 1.508 | 1.400 | 1.450 | 1.450 | 1,261,088 |
| 2026-01-07 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 5,793,954 |
| 2026-01-06 | 1.625 | 1.700 | 1.400 | 1.500 | 1.500 | 10,210,400 |
| 2026-01-05 | 1.650 | 1.750 | 1.550 | 1.625 | 1.625 | 8,468,859 |
| 2026-01-02 | 1.625 | 1.750 | 1.550 | 1.650 | 1.650 | 5,521,644 |
| 2025-12-31 | 1.625 | 1.661 | 1.560 | 1.625 | 1.625 | 2,418,556 |
| 2025-12-30 | 1.550 | 1.700 | 1.500 | 1.625 | 1.625 | 2,743,110 |
| 2025-12-29 | 1.650 | 1.700 | 1.500 | 1.550 | 1.550 | 1,665,793 |
| 2025-12-24 | 1.725 | 1.750 | 1.600 | 1.650 | 1.650 | 3,346,588 |
| 2025-12-23 | 1.650 | 1.800 | 1.600 | 1.725 | 1.725 | 11,058,572 |
| 2025-12-22 | 1.500 | 1.739 | 1.471 | 1.650 | 1.650 | 9,196,348 |
| 2025-12-19 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 8,054,957 |
| 2025-12-18 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 7,505,450 |
| 2025-12-17 | 1.575 | 1.600 | 1.400 | 1.525 | 1.525 | 16,917,033 |
| 2025-12-16 | 1.750 | 1.800 | 1.500 | 1.575 | 1.575 | 23,668,961 |
| 2025-12-15 | 1.700 | 1.800 | 1.650 | 1.750 | 1.750 | 9,975,547 |
| 2025-12-12 | 1.725 | 1.904 | 1.600 | 1.700 | 1.700 | 13,456,312 |
| 2025-12-11 | 1.825 | 1.911 | 1.650 | 1.725 | 1.725 | 28,124,820 |
| 2025-12-10 | 1.925 | 1.950 | 1.700 | 1.825 | 1.825 | 23,158,192 |
| 2025-12-09 | 1.900 | 2.100 | 1.800 | 1.925 | 1.925 | 17,375,410 |
| 2025-12-08 | 1.750 | 2.100 | 1.650 | 2.000 | 2.000 | 17,338,711 |
| 2025-12-05 | 1.725 | 1.900 | 1.675 | 1.750 | 1.750 | 10,688,605 |
| 2025-12-04 | 1.800 | 1.850 | 1.556 | 1.725 | 1.725 | 14,745,042 |
| 2025-12-03 | 2.000 | 2.100 | 1.625 | 1.900 | 1.900 | 20,702,905 |
| 2025-12-02 | 1.850 | 2.200 | 1.800 | 2.000 | 2.000 | 21,702,301 |
| 2025-12-01 | 1.600 | 2.000 | 1.576 | 1.850 | 1.850 | 15,132,760 |
| 2025-11-28 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 14,782,677 |
| 2025-11-27 | 1.700 | 1.750 | 1.600 | 1.650 | 1.650 | 9,503,547 |
| 2025-11-26 | 1.725 | 1.793 | 1.650 | 1.700 | 1.700 | 9,058,738 |
| 2025-11-25 | 1.700 | 1.800 | 1.650 | 1.700 | 1.700 | 19,862,650 |
| 2025-11-24 | 1.575 | 1.900 | 1.500 | 1.700 | 1.700 | 44,722,910 |
| 2025-11-21 | 1.450 | 1.650 | 1.400 | 1.575 | 1.575 | 15,967,616 |
| 2025-11-20 | 1.375 | 1.600 | 1.250 | 1.450 | 1.450 | 25,856,513 |
| 2025-11-19 | 1.450 | 1.500 | 1.300 | 1.375 | 1.375 | 6,953,871 |
| 2025-11-18 | 1.550 | 1.600 | 1.300 | 1.450 | 1.450 | 25,562,840 |
| 2025-11-17 | 1.400 | 1.645 | 1.300 | 1.550 | 1.550 | 35,584,367 |
| 2025-11-14 | 1.225 | 1.500 | 1.200 | 1.375 | 1.375 | 36,426,207 |
| 2025-11-13 | 1.050 | 1.400 | 1.050 | 1.225 | 1.225 | 57,450,626 |
| 2025-11-12 | 1.050 | 1.100 | 1.030 | 1.050 | 1.050 | 1,073,504 |
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.