Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.515	0.550	0.450	0.500	0.500	2,064,051
2025-08-15	0.515	0.540	0.482	0.515	0.515	954,160
2025-08-14	0.525	0.550	0.480	0.515	0.515	1,355,268
2025-08-13	0.475	0.600	0.450	0.530	0.530	30,157,418
2025-08-12	0.475	0.475	0.451	0.475	0.475	21,500
2025-08-11	0.500	0.550	0.450	0.475	0.475	3,582,480
2025-08-08	0.465	0.465	0.431	0.465	0.465	10,897
2025-08-07	0.460	0.500	0.400	0.465	0.465	1,347,640
2025-08-06	0.525	0.550	0.460	0.460	0.460	2,399,455
2025-08-05	0.525	0.550	0.500	0.525	0.525	338,686
2025-08-04	0.525	0.560	0.500	0.560	0.560	97,523
2025-08-01	0.525	0.560	0.500	0.525	0.525	160,053
2025-07-31	0.525	0.560	0.500	0.560	0.560	396,207
2025-07-30	0.525	0.540	0.525	0.525	0.525	322,249
2025-07-29	0.525	0.560	0.500	0.525	0.525	854,077
2025-07-28	0.525	0.550	0.525	0.525	0.525	765,141
2025-07-25	0.525	0.550	0.525	0.525	0.525	461,236
2025-07-24	0.525	0.550	0.522	0.525	0.525	64,358
2025-07-23	0.625	0.650	0.540	0.550	0.550	11,924,611
2025-07-22	0.625	0.630	0.600	0.625	0.625	3,037,258
2025-07-21	0.750	0.750	0.600	0.625	0.625	7,096,768
2025-07-18	1.000	1.100	0.900	1.000	1.000	66,293
2025-07-17	1.050	1.100	0.900	1.000	1.000	110,240
2025-07-16	1.150	1.294	0.910	1.200	1.200	2,461,827
2025-07-15	1.150	1.236	1.060	1.150	1.150	273,782
2025-07-14	1.150	1.294	1.011	1.150	1.150	216,110
2025-07-11	1.050	1.300	1.000	1.170	1.170	918,040
2025-07-10	1.050	1.194	0.900	1.050	1.050	77,558
2025-07-09	1.050	1.200	0.900	1.050	1.050	551,640
2025-07-08	1.050	1.194	0.951	1.050	1.050	204,573
2025-07-07	1.000	1.149	0.935	1.050	1.050	514,882
2025-07-04	1.050	1.194	0.900	1.050	1.050	1,122,605
2025-07-03	1.050	1.050	0.935	1.050	1.050	63,547
2025-07-02	1.050	1.194	0.935	1.050	1.050	74,389
2025-07-01	1.050	1.200	0.935	1.050	1.050	520,096
2025-06-30	1.050	1.150	1.050	1.050	1.050	65,615
2025-06-27	1.050	1.180	1.050	1.050	1.050	100,000
2025-06-26	1.050	1.200	0.900	1.170	1.170	407,884
2025-06-25	1.050	1.200	0.900	1.050	1.050	135,639
2025-06-24	1.050	1.200	0.900	1.200	1.200	264,502
2025-06-23	1.050	1.200	0.900	1.050	1.050	156,179
2025-06-20	1.050	1.200	0.900	1.050	1.050	13,015
2025-06-19	1.050	1.200	0.900	1.050	1.050	60,358
2025-06-18	1.150	1.300	0.900	1.050	1.050	78,737
2025-06-17	1.150	1.150	1.006	1.150	1.150	68,368
2025-06-16	1.150	1.250	1.020	1.150	1.150	333,971
2025-06-13	1.150	1.300	1.000	1.150	1.150	43,386
2025-06-12	1.150	1.300	1.000	1.150	1.150	45,343
2025-06-11	1.000	1.300	1.000	1.150	1.150	844,369
2025-06-10	1.150	1.220	1.000	1.000	1.000	447,580
2025-06-09	1.150	1.300	0.900	1.150	1.150	883,254
2025-06-06	1.150	1.300	1.000	1.150	1.150	79,146
2025-06-05	1.150	1.200	1.150	1.150	1.150	8,334
2025-06-04	1.150	1.300	0.901	1.150	1.150	782,706
2025-06-03	1.150	1.294	1.150	1.150	1.150	100,077
2025-06-02	1.050	1.300	1.000	1.150	1.150	282,870
2025-05-30	1.000	1.194	0.900	1.050	1.050	433,177
2025-05-29	1.250	1.400	0.900	1.220	1.220	2,629,815
2025-05-28	1.250	1.400	1.100	1.250	1.250	679,205
2025-05-27	1.000	1.500	1.000	1.250	1.250	3,408,176

← NewerPage 6 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.