Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.050	1.100	1.030	1.050	1.050	6,543,538
2025-11-10	1.075	1.120	0.950	1.050	1.050	14,262,210
2025-11-07	1.050	1.150	0.950	1.020	1.020	50,711,251
2025-11-06	1.100	1.170	1.000	1.050	1.050	7,982,514
2025-11-05	0.950	1.250	0.850	1.100	1.100	35,669,220
2025-11-04	0.925	0.950	0.850	0.950	0.950	4,230,350
2025-11-03	0.925	1.000	0.880	0.925	0.925	2,738,199
2025-10-31	0.925	0.936	0.875	0.925	0.925	1,068,937
2025-10-30	0.925	1.000	0.850	0.925	0.925	1,859,586
2025-10-29	0.850	1.000	0.800	0.925	0.925	8,351,614
2025-10-28	0.925	1.000	0.800	0.820	0.820	5,283,220
2025-10-27	0.950	1.000	0.850	0.925	0.925	6,021,540
2025-10-24	0.900	1.000	0.850	0.925	0.925	6,694,135
2025-10-23	0.925	0.950	0.850	0.900	0.900	7,696,674
2025-10-22	1.000	1.050	0.895	0.925	0.925	16,971,362
2025-10-21	1.075	1.100	1.000	1.000	1.000	2,861,325
2025-10-20	1.025	1.085	1.000	1.075	1.075	4,044,532
2025-10-17	1.025	1.050	0.950	1.025	1.025	6,324,394
2025-10-16	1.025	1.050	1.000	1.025	1.025	2,789,105
2025-10-15	1.025	1.050	1.000	1.025	1.025	2,262,622
2025-10-14	1.025	1.070	1.000	1.025	1.025	8,659,966
2025-10-13	1.100	1.150	0.950	1.025	1.025	13,404,820
2025-10-10	1.075	1.150	1.000	1.150	1.150	2,754,230
2025-10-09	1.125	1.200	1.000	1.075	1.075	24,810,830
2025-10-08	1.000	1.200	0.950	1.075	1.075	10,920,860
2025-10-07	1.000	1.050	0.970	1.000	1.000	3,824,997
2025-10-06	1.025	1.100	0.965	1.000	1.000	6,460,859
2025-10-03	0.975	1.100	0.950	1.025	1.025	3,984,219
2025-10-02	1.025	1.100	0.950	0.975	0.975	5,376,536
2025-10-01	1.025	1.100	0.961	1.025	1.025	5,428,846
2025-09-30	1.000	1.100	0.950	1.025	1.025	6,961,460
2025-09-29	0.975	1.150	0.900	1.020	1.020	13,366,600
2025-09-26	0.950	1.100	0.900	0.975	0.975	39,146,839
2025-09-25	0.800	1.000	0.750	0.900	0.900	14,100,331
2025-09-24	0.800	0.850	0.750	0.800	0.800	334,554
2025-09-23	0.850	0.900	0.750	0.800	0.800	9,900,237
2025-09-22	0.800	0.900	0.750	0.850	0.850	7,640,152
2025-09-19	0.800	0.850	0.750	0.800	0.800	8,676,825
2025-09-18	0.750	0.850	0.700	0.800	0.800	5,522,771
2025-09-17	0.775	0.800	0.700	0.750	0.750	10,379,097
2025-09-16	0.775	0.800	0.750	0.775	0.775	1,641,389
2025-09-15	0.775	0.800	0.750	0.775	0.775	1,683,676
2025-09-12	0.825	0.850	0.750	0.775	0.775	4,184,994
2025-09-11	0.850	0.900	0.800	0.825	0.825	4,949,127
2025-09-10	0.875	0.900	0.800	0.850	0.850	2,430,767
2025-09-09	0.900	0.950	0.850	0.875	0.875	9,183,003
2025-09-08	0.775	1.000	0.750	0.900	0.900	23,624,520
2025-09-05	0.900	0.950	0.750	0.775	0.775	32,624,795
2025-09-04	0.975	1.050	0.850	0.950	0.950	41,415,324
2025-09-03	0.600	1.100	0.600	0.950	0.950	171,307,759
2025-09-02	0.600	0.650	0.550	0.575	0.575	2,640,393
2025-09-01	0.600	0.665	0.550	0.600	0.600	1,906,271
2025-08-29	0.600	0.650	0.550	0.600	0.600	3,722,599
2025-08-28	0.625	0.650	0.550	0.600	0.600	2,354,659
2025-08-27	0.650	0.700	0.600	0.625	0.625	3,832,816
2025-08-26	0.625	0.750	0.600	0.690	0.690	24,319,221
2025-08-22	0.575	0.650	0.550	0.625	0.625	15,585,809
2025-08-21	0.600	0.650	0.550	0.575	0.575	9,450,095
2025-08-20	0.525	0.645	0.450	0.600	0.600	21,674,381
2025-08-19	0.500	0.650	0.450	0.550	0.550	53,902,340

← NewerPage 5 of 22 · 1,262 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.