Jangada Mines Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.875 | 0.920 | 0.875 | 0.875 | 0.875 | 30,000 |
| 2024-11-27 | 0.875 | 0.880 | 0.815 | 0.875 | 0.875 | 227,675 |
| 2024-11-26 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-25 | 0.850 | 0.900 | 0.800 | 0.875 | 0.875 | 719,319 |
| 2024-11-22 | 0.850 | 0.850 | 0.800 | 0.850 | 0.850 | 6,919 |
| 2024-11-21 | 0.910 | 0.910 | 0.766 | 0.850 | 0.850 | 2,468,950 |
| 2024-11-20 | 1.000 | 1.070 | 0.900 | 0.950 | 0.950 | 1,687,043 |
| 2024-11-19 | 0.950 | 1.000 | 0.900 | 1.000 | 1.000 | 649,100 |
| 2024-11-18 | 0.950 | 1.030 | 0.900 | 0.950 | 0.950 | 1,890,008 |
| 2024-11-15 | 1.030 | 1.030 | 0.901 | 0.950 | 0.950 | 2,115,001 |
| 2024-11-14 | 1.075 | 1.075 | 1.010 | 1.075 | 1.075 | 1,760 |
| 2024-11-13 | 1.152 | 1.152 | 1.020 | 1.075 | 1.075 | 623,000 |
| 2024-11-12 | 1.200 | 1.220 | 1.195 | 1.200 | 1.200 | 80,000 |
| 2024-11-11 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 95,564 |
| 2024-11-08 | 1.275 | 1.346 | 1.151 | 1.200 | 1.200 | 1,172,370 |
| 2024-11-07 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 42,415 |
| 2024-11-06 | 1.300 | 1.310 | 1.252 | 1.300 | 1.300 | 88,362 |
| 2024-11-05 | 1.190 | 1.313 | 1.190 | 1.300 | 1.300 | 704,956 |
| 2024-11-04 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 83 |
| 2024-11-01 | 1.100 | 1.144 | 1.100 | 1.100 | 1.100 | 87,413 |
| 2024-10-31 | 1.100 | 1.100 | 1.004 | 1.100 | 1.100 | 19,299 |
| 2024-10-30 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 78,943 |
| 2024-10-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-28 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 90,593 |
| 2024-10-25 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 110,417 |
| 2024-10-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-23 | 1.050 | 1.098 | 1.050 | 1.050 | 1.050 | 200,000 |
| 2024-10-22 | 1.050 | 1.098 | 1.002 | 1.050 | 1.050 | 242,692 |
| 2024-10-21 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 410,793 |
| 2024-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-17 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 5,236 |
| 2024-10-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-15 | 1.100 | 1.100 | 1.066 | 1.100 | 1.100 | 48,124 |
| 2024-10-14 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 100,000 |
| 2024-10-11 | 1.100 | 1.200 | 1.090 | 1.100 | 1.100 | 103,933 |
| 2024-10-10 | 1.100 | 1.100 | 1.066 | 1.100 | 1.100 | 6,183 |
| 2024-10-09 | 1.100 | 1.100 | 1.010 | 1.100 | 1.100 | 364,019 |
| 2024-10-08 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 528 |
| 2024-10-07 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 110,540 |
| 2024-10-04 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 91,743 |
| 2024-10-03 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 8,083 |
| 2024-10-02 | 1.100 | 1.100 | 1.001 | 1.100 | 1.100 | 45,217 |
| 2024-10-01 | 1.100 | 1.200 | 1.004 | 1.100 | 1.100 | 37,170 |
| 2024-09-30 | 1.100 | 1.100 | 1.004 | 1.100 | 1.100 | 16,303 |
| 2024-09-27 | 1.100 | 1.100 | 1.020 | 1.100 | 1.100 | 147,990 |
| 2024-09-26 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 870 |
| 2024-09-25 | 1.150 | 1.200 | 1.000 | 1.100 | 1.100 | 44,827 |
| 2024-09-24 | 1.150 | 1.190 | 1.120 | 1.150 | 1.150 | 379,639 |
| 2024-09-23 | 1.100 | 1.200 | 1.100 | 1.150 | 1.150 | 43,791 |
| 2024-09-20 | 1.000 | 1.200 | 0.999 | 1.100 | 1.100 | 688,462 |
| 2024-09-19 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 1,349,176 |
| 2024-09-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-17 | 1.250 | 1.300 | 1.115 | 1.200 | 1.200 | 202,363 |
| 2024-09-16 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 15,000 |
| 2024-09-13 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 281,524 |
| 2024-09-12 | 1.325 | 1.350 | 1.200 | 1.250 | 1.250 | 210,024 |
| 2024-09-11 | 1.350 | 1.400 | 1.265 | 1.325 | 1.325 | 234,929 |
| 2024-09-10 | 1.350 | 1.360 | 1.270 | 1.350 | 1.350 | 81,926 |
| 2024-09-09 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 113,779 |
| 2024-09-06 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 77,777 |
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.