Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.900	1.100	0.900	1.000	1.000	7,775,910
2025-05-22	0.800	1.000	0.700	0.900	0.900	763,694
2025-05-21	0.800	0.800	0.720	0.800	0.800	31,982
2025-05-20	0.800	0.845	0.700	0.800	0.800	88,278
2025-05-19	0.800	0.849	0.800	0.800	0.800	117,078
2025-05-16	0.750	0.850	0.700	0.775	0.775	82,422
2025-05-15	0.700	0.790	0.700	0.750	0.750	2,265,685
2025-05-14	0.675	0.675	0.675	0.675	0.675	0
2025-05-13	0.675	0.699	0.675	0.675	0.675	152,074
2025-05-12	0.646	0.690	0.646	0.675	0.675	885,278
2025-05-09	0.625	0.625	0.625	0.625	0.625	0
2025-05-08	0.625	0.625	0.600	0.625	0.625	55,325
2025-05-07	0.625	0.625	0.625	0.625	0.625	0
2025-05-06	0.625	0.649	0.625	0.625	0.625	2,516
2025-05-02	0.625	0.625	0.625	0.625	0.625	0
2025-05-01	0.625	0.625	0.625	0.625	0.625	0
2025-04-30	0.650	0.650	0.600	0.625	0.625	94,690
2025-04-29	0.650	0.650	0.650	0.650	0.650	100,000
2025-04-28	0.650	0.650	0.650	0.650	0.650	0
2025-04-25	0.650	0.650	0.590	0.650	0.650	132,608
2025-04-24	0.700	0.700	0.600	0.650	0.650	412,518
2025-04-23	0.700	0.700	0.650	0.700	0.700	22,162
2025-04-22	0.700	0.750	0.650	0.700	0.700	578
2025-04-17	0.700	0.750	0.651	0.700	0.700	202,202
2025-04-16	0.700	0.700	0.700	0.700	0.700	0
2025-04-15	0.700	0.700	0.670	0.700	0.700	100,000
2025-04-14	0.700	0.750	0.700	0.700	0.700	1,230
2025-04-11	0.700	0.750	0.670	0.750	0.750	101,500
2025-04-10	0.700	0.750	0.650	0.700	0.700	319
2025-04-09	0.700	0.700	0.700	0.700	0.700	0
2025-04-08	0.675	0.750	0.652	0.700	0.700	586,863
2025-04-07	0.675	0.690	0.650	0.675	0.675	463,200
2025-04-04	0.675	0.690	0.651	0.675	0.675	200,000
2025-04-03	0.675	0.698	0.675	0.675	0.675	85,959
2025-04-02	0.675	0.690	0.651	0.675	0.675	200,000
2025-04-01	0.675	0.675	0.635	0.675	0.675	177,043
2025-03-31	0.699	0.699	0.675	0.675	0.675	7,153
2025-03-28	0.750	0.750	0.700	0.750	0.750	122,700
2025-03-27	0.750	0.768	0.700	0.750	0.750	110,726
2025-03-26	0.750	0.750	0.750	0.750	0.750	0
2025-03-25	0.750	0.750	0.750	0.750	0.750	0
2025-03-24	0.750	0.750	0.750	0.750	0.750	0
2025-03-21	0.750	0.750	0.750	0.750	0.750	0
2025-03-20	0.750	0.800	0.750	0.750	0.750	15,530
2025-03-19	0.750	0.750	0.750	0.750	0.750	0
2025-03-18	0.750	0.750	0.750	0.750	0.750	0
2025-03-17	0.750	0.750	0.750	0.750	0.750	0
2025-03-14	0.750	0.750	0.715	0.750	0.750	45,300
2025-03-13	0.725	0.768	0.700	0.750	0.750	100,363
2025-03-12	0.725	0.768	0.725	0.725	0.725	461,011
2025-03-11	0.725	0.725	0.650	0.725	0.725	2,413
2025-03-10	0.725	0.725	0.700	0.725	0.725	100,000
2025-03-07	0.750	0.750	0.750	0.750	0.750	0
2025-03-06	0.750	0.800	0.750	0.750	0.750	141
2025-03-05	0.750	0.750	0.750	0.750	0.750	0
2025-03-04	0.750	0.768	0.750	0.750	0.750	13
2025-03-03	0.750	0.750	0.750	0.750	0.750	0
2025-02-28	0.750	0.768	0.700	0.750	0.750	18,503
2025-02-27	0.750	0.750	0.750	0.750	0.750	0
2025-02-26	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 7 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.