Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.750	0.750	0.750	0.750	0.750	0
2025-02-24	0.750	0.768	0.750	0.750	0.750	6,386
2025-02-21	0.750	0.750	0.750	0.750	0.750	0
2025-02-20	0.750	0.750	0.700	0.750	0.750	150,008
2025-02-19	0.750	0.770	0.700	0.750	0.750	259,910
2025-02-18	0.750	0.750	0.702	0.750	0.750	200,000
2025-02-17	0.750	0.775	0.713	0.750	0.750	511,509
2025-02-14	0.750	0.750	0.750	0.750	0.750	0
2025-02-13	0.750	0.800	0.700	0.750	0.750	3,530
2025-02-12	0.750	0.750	0.750	0.750	0.750	0
2025-02-11	0.750	0.750	0.750	0.750	0.750	0
2025-02-10	0.750	0.800	0.711	0.750	0.750	107,259
2025-02-07	0.750	0.780	0.700	0.750	0.750	207,800
2025-02-06	0.750	0.750	0.750	0.750	0.750	0
2025-02-05	0.750	0.750	0.702	0.750	0.750	8,196
2025-02-04	0.750	0.750	0.750	0.750	0.750	0
2025-02-03	0.750	0.750	0.710	0.750	0.750	164,718
2025-01-31	0.750	0.800	0.721	0.750	0.750	17,515
2025-01-30	0.750	0.800	0.700	0.750	0.750	2,650
2025-01-29	0.750	0.750	0.750	0.750	0.750	0
2025-01-28	0.750	0.750	0.750	0.750	0.750	0
2025-01-27	0.750	0.750	0.750	0.750	0.750	0
2025-01-24	0.680	0.800	0.680	0.750	0.750	2,674,541
2025-01-23	0.675	0.700	0.650	0.675	0.675	503,668
2025-01-22	0.775	0.800	0.650	0.675	0.675	2,676,680
2025-01-21	0.775	0.775	0.763	0.775	0.775	61,599
2025-01-20	0.775	0.775	0.775	0.775	0.775	0
2025-01-17	0.850	0.900	0.710	0.825	0.825	2,700,586
2025-01-16	0.850	0.920	0.850	0.850	0.850	29,609
2025-01-15	0.825	0.900	0.800	0.850	0.850	285,944
2025-01-14	0.825	0.825	0.825	0.825	0.825	0
2025-01-13	0.740	0.900	0.740	0.825	0.825	3,001,417
2025-01-10	0.740	0.740	0.716	0.725	0.725	20,810
2025-01-09	0.750	0.750	0.725	0.725	0.725	67,933
2025-01-08	0.775	0.775	0.775	0.775	0.775	0
2025-01-07	0.775	0.775	0.750	0.775	0.775	15,920
2025-01-06	0.775	0.775	0.775	0.775	0.775	0
2025-01-03	0.775	0.790	0.750	0.775	0.775	425,763
2025-01-02	0.775	0.775	0.756	0.775	0.775	16,000
2024-12-31	0.775	0.775	0.775	0.775	0.775	0
2024-12-30	0.775	0.775	0.750	0.775	0.775	394
2024-12-27	0.775	0.790	0.775	0.775	0.775	126
2024-12-24	0.800	0.800	0.761	0.775	0.775	148,266
2024-12-23	0.825	0.825	0.800	0.825	0.825	36,000
2024-12-20	0.825	0.825	0.825	0.825	0.825	0
2024-12-19	0.825	0.825	0.800	0.825	0.825	84,488
2024-12-18	0.825	0.825	0.825	0.825	0.825	0
2024-12-17	0.825	0.825	0.802	0.825	0.825	14,473
2024-12-16	0.825	0.825	0.801	0.825	0.825	31,559
2024-12-13	0.825	0.825	0.800	0.825	0.825	245,136
2024-12-12	0.850	0.850	0.800	0.850	0.850	3,782
2024-12-11	0.850	0.850	0.850	0.850	0.850	0
2024-12-10	0.825	0.870	0.800	0.850	0.850	138,330
2024-12-09	0.825	0.848	0.750	0.785	0.785	1,430,222
2024-12-06	0.825	0.825	0.825	0.825	0.825	0
2024-12-05	0.825	0.850	0.812	0.825	0.825	2,580
2024-12-04	0.825	0.825	0.825	0.825	0.825	0
2024-12-03	0.825	0.825	0.800	0.825	0.825	350,000
2024-12-02	0.825	0.825	0.825	0.825	0.825	457,845
2024-11-29	0.875	0.950	0.820	0.850	0.850	9,134

← NewerPage 8 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.