Jangada Mines Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.675	0.720	0.650	0.700	0.700	3,849,732
2026-10-22	0.700	0.750	0.650	0.675	0.675	4,035,279
2026-10-21	0.700	0.750	0.650	0.700	0.700	1,490,758
2026-10-20	0.650	0.750	0.626	0.700	0.700	7,163,795
2026-10-19	0.650	0.700	0.650	0.650	0.650	536,000
2026-10-16	0.650	0.700	0.620	0.650	0.650	623,654
2026-10-15	0.650	0.665	0.600	0.650	0.650	921,423
2026-10-14	0.650	0.700	0.600	0.650	0.650	1,084,492
2026-10-13	0.625	0.700	0.600	0.650	0.650	2,594,696
2026-10-12	0.625	0.650	0.600	0.625	0.625	4,269,065
2026-10-09	0.625	0.650	0.618	0.625	0.625	1,349,870
2026-10-08	0.625	0.650	0.600	0.625	0.625	1,927,351
2026-10-07	0.625	0.650	0.600	0.625	0.625	1,928,969
2026-10-06	0.625	0.650	0.600	0.625	0.625	575,479
2026-10-05	0.675	0.700	0.625	0.625	0.625	2,452,416
2026-10-02	0.675	0.700	0.655	0.675	0.675	2,028,180
2026-10-01	0.675	0.700	0.650	0.675	0.675	1,337,227
2026-09-30	0.675	0.700	0.650	0.675	0.675	1,784,346
2026-09-29	0.675	0.700	0.600	0.675	0.675	691,276
2026-09-28	0.625	0.700	0.600	0.675	0.675	2,844,391
2026-09-25	0.650	0.650	0.600	0.625	0.625	4,435,150
2026-09-24	0.675	0.700	0.650	0.675	0.675	1,158,444
2026-09-23	0.675	0.700	0.650	0.675	0.675	3,483,897
2026-09-22	0.700	0.720	0.650	0.675	0.675	1,717,550
2026-09-21	0.650	0.750	0.645	0.716	0.716	6,699,836
2026-09-18	0.650	0.700	0.600	0.650	0.650	3,770,155
2026-09-17	0.650	0.700	0.637	0.650	0.650	881,639
2026-09-16	0.636	0.700	0.636	0.650	0.650	5,549,628
2026-09-15	0.650	0.650	0.600	0.625	0.625	608,190
2026-09-14	0.650	0.700	0.630	0.650	0.650	932,410
2026-09-11	0.643	0.700	0.643	0.650	0.650	1,555,087
2026-09-10	0.650	0.700	0.600	0.625	0.625	4,177,910
2026-09-09	0.675	0.750	0.604	0.650	0.650	7,961,935
2026-09-08	0.675	0.700	0.668	0.675	0.675	1,576,928
2026-09-07	0.675	0.700	0.650	0.675	0.675	1,957,520
2026-09-04	0.700	0.750	0.650	0.700	0.700	1,320,635
2026-09-03	0.675	0.800	0.650	0.700	0.700	19,784,789
2026-09-02	0.700	0.750	0.650	0.675	0.675	2,111,359
2026-09-01	0.750	0.750	0.700	0.725	0.725	3,697,717
2026-08-28	0.725	0.800	0.700	0.750	0.750	3,252,685
2026-08-27	0.675	0.750	0.655	0.725	0.725	4,473,751
2026-08-26	0.700	0.750	0.650	0.700	0.700	3,301,851
2026-08-25	0.700	0.750	0.650	0.700	0.700	235,281
2026-08-24	0.675	0.750	0.650	0.700	0.700	905,457
2026-08-21	0.675	0.750	0.650	0.700	0.700	2,321,220
2026-08-20	0.675	0.750	0.650	0.675	0.675	3,391,676
2026-08-19	0.750	0.800	0.675	0.675	0.675	10,185,808
2026-08-18	0.825	0.840	0.700	0.750	0.750	6,838,619
2026-08-17	0.900	1.000	0.750	0.825	0.825	10,478,713
2026-08-14	0.850	0.877	0.800	0.850	0.850	1,345,002
2026-08-13	0.850	0.900	0.800	0.850	0.850	1,019,080
2026-08-12	0.875	0.900	0.800	0.850	0.850	2,578,662
2026-08-11	0.875	0.950	0.800	0.875	0.875	1,574,585
2026-08-10	0.825	0.900	0.800	0.875	0.875	3,851,261
2026-08-07	0.800	0.850	0.782	0.825	0.825	2,481,022
2026-08-06	0.725	0.825	0.703	0.800	0.800	5,803,961
2026-08-05	0.750	0.850	0.650	0.725	0.725	15,792,729
2026-08-04	0.775	0.800	0.700	0.750	0.750	4,893,953
2026-08-03	0.825	0.850	0.700	0.775	0.775	2,666,179
2026-07-31	0.850	0.900	0.800	0.825	0.825	3,924,210

Page 1 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.