Jangada Mines (JAN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jangada Mines

Date Open High Low Close* Volume
07/08/2023 2.35p 2.38p 2.22p 2.35p 150975
04/08/2023 2.25p 2.50p 2.20p 2.35p 524703
03/08/2023 2.25p 2.25p 2.20p 2.25p 37892
02/08/2023 2.25p 2.28p 2.20p 2.25p 5602
01/08/2023 2.40p 2.41p 2.10p 2.25p 667113
31/07/2023 2.45p 2.50p 2.30p 2.40p 227469
28/07/2023 2.45p 2.49p 2.32p 2.45p 95080
27/07/2023 2.45p 2.45p 2.30p 2.45p 273320
26/07/2023 2.50p 2.50p 2.22p 2.45p 226512
25/07/2023 2.55p 2.55p 2.38p 2.50p 95731
24/07/2023 2.65p 2.65p 2.40p 2.55p 294480
21/07/2023 2.65p 2.70p 2.50p 2.65p 188231
20/07/2023 2.75p 2.75p 2.50p 2.65p 232330
19/07/2023 2.75p 2.80p 2.70p 2.75p 15060
18/07/2023 2.75p 2.75p 2.70p 2.75p 5738
17/07/2023 2.75p 2.75p 2.75p 2.75p 0
14/07/2023 2.85p 3.00p 2.60p 2.75p 202759
13/07/2023 2.85p 2.93p 2.85p 2.85p 0
12/07/2023 2.80p 2.85p 2.60p 2.85p 108853
11/07/2023 2.70p 2.85p 2.60p 2.85p 234868
10/07/2023 2.70p 2.70p 2.60p 2.70p 56508
07/07/2023 2.70p 2.70p 2.69p 2.70p 46024
06/07/2023 2.75p 2.80p 2.60p 2.70p 176198
05/07/2023 2.75p 2.75p 2.70p 2.75p 8318
04/07/2023 2.75p 2.80p 2.50p 2.75p 2177
03/07/2023 2.75p 2.76p 2.70p 2.75p 124660
30/06/2023 2.75p 2.75p 2.70p 2.75p 51103
29/06/2023 2.70p 2.78p 2.70p 2.75p 348344
28/06/2023 2.85p 2.85p 2.70p 2.70p 309671
27/06/2023 2.90p 2.90p 2.90p 2.90p 0
26/06/2023 2.98p 3.00p 2.90p 2.90p 69066
23/06/2023 3.03p 3.03p 2.90p 2.98p 52266
22/06/2023 3.05p 3.05p 2.95p 3.03p 140600
21/06/2023 3.25p 3.26p 3.00p 3.05p 328157
20/06/2023 3.25p 3.25p 3.25p 3.25p 0
19/06/2023 3.25p 3.27p 3.20p 3.25p 145576
16/06/2023 3.25p 3.25p 3.20p 3.25p 78
15/06/2023 3.25p 3.30p 3.25p 3.25p 61484
14/06/2023 3.25p 3.25p 3.20p 3.25p 60
13/06/2023 3.25p 3.25p 3.20p 3.25p 15625
12/06/2023 3.25p 3.25p 3.20p 3.25p 303
09/06/2023 3.25p 3.30p 3.20p 3.25p 142743
08/06/2023 3.25p 3.30p 3.21p 3.25p 10158
07/06/2023 3.25p 3.30p 3.21p 3.25p 70791
06/06/2023 3.25p 3.30p 3.20p 3.25p 305467
05/06/2023 3.25p 3.30p 3.25p 3.25p 2028
02/06/2023 3.25p 3.30p 3.20p 3.25p 3872
01/06/2023 3.25p 3.28p 3.20p 3.25p 48570
31/05/2023 3.30p 3.40p 3.20p 3.25p 99096
30/05/2023 3.30p 3.40p 3.20p 3.30p 33081
26/05/2023 3.25p 3.40p 3.20p 3.30p 100443
25/05/2023 3.20p 3.40p 3.10p 3.25p 106575
24/05/2023 3.50p 3.77p 3.10p 3.20p 205124
23/05/2023 3.50p 3.55p 3.43p 3.50p 0
22/05/2023 3.55p 3.57p 3.31p 3.50p 60191
19/05/2023 3.55p 3.60p 3.55p 3.55p 0
18/05/2023 3.55p 3.70p 3.55p 3.55p 1816
17/05/2023 3.55p 3.55p 3.40p 3.55p 285
16/05/2023 3.55p 3.55p 3.40p 3.55p 1500
15/05/2023 3.55p 3.70p 3.40p 3.55p 378
12/05/2023 3.55p 3.70p 3.40p 3.55p 17179
11/05/2023 3.60p 3.70p 3.50p 3.55p 84927
10/05/2023 3.60p 3.60p 3.50p 3.60p 114661
09/05/2023 3.60p 3.70p 3.50p 3.60p 136479
05/05/2023 3.55p 3.70p 3.50p 3.60p 103405
04/05/2023 3.55p 3.60p 3.51p 3.55p 50598
03/05/2023 3.35p 3.60p 3.35p 3.55p 417558
02/05/2023 3.35p 3.50p 3.22p 3.35p 46325
28/04/2023 3.35p 3.50p 3.22p 3.35p 182246
27/04/2023 3.30p 3.40p 3.20p 3.30p 53724
26/04/2023 3.35p 3.49p 3.20p 3.30p 124071
25/04/2023 3.30p 3.49p 3.20p 3.35p 116158
24/04/2023 3.30p 3.40p 3.20p 3.30p 122273
21/04/2023 3.30p 3.40p 3.24p 3.30p 114619
20/04/2023 3.25p 3.30p 3.24p 3.30p 488378
19/04/2023 3.30p 3.50p 3.20p 3.25p 582131
18/04/2023 3.35p 3.50p 3.12p 3.30p 972567
17/04/2023 3.65p 3.70p 3.30p 3.35p 328705
14/04/2023 3.55p 3.80p 3.50p 3.65p 391334
13/04/2023 3.45p 3.80p 3.45p 3.55p 1847258
12/04/2023 3.20p 3.40p 3.15p 3.35p 430082
11/04/2023 3.20p 3.40p 3.10p 3.20p 162485
06/04/2023 3.05p 3.30p 3.04p 3.20p 625280
05/04/2023 3.08p 3.08p 3.03p 3.05p 236207
04/04/2023 3.08p 3.10p 3.03p 3.08p 184506
03/04/2023 3.05p 3.10p 3.00p 3.08p 49940
31/03/2023 3.05p 3.10p 3.00p 3.05p 277879
30/03/2023 3.05p 3.10p 3.00p 3.05p 79529
29/03/2023 3.05p 3.05p 3.04p 3.05p 145368
28/03/2023 3.05p 3.05p 2.95p 3.05p 159500
27/03/2023 3.05p 3.10p 3.00p 3.05p 227662
24/03/2023 3.05p 3.10p 3.05p 3.05p 1700
23/03/2023 3.05p 3.05p 3.00p 3.05p 60526
22/03/2023 3.05p 3.10p 3.02p 3.05p 5225
21/03/2023 3.05p 3.05p 3.00p 3.05p 5366
20/03/2023 3.13p 3.13p 3.03p 3.05p 583212
17/03/2023 3.13p 3.13p 3.13p 3.13p 0
16/03/2023 3.08p 3.20p 3.08p 3.13p 424278
15/03/2023 3.23p 3.23p 3.08p 3.08p 164811
14/03/2023 3.23p 3.23p 3.20p 3.23p 18084
13/03/2023 3.35p 3.35p 3.20p 3.23p 269832
10/03/2023 3.35p 3.40p 3.35p 3.35p 1379
09/03/2023 3.35p 3.40p 3.30p 3.35p 581830
08/03/2023 3.35p 3.35p 3.30p 3.35p 258857
07/03/2023 3.33p 3.40p 3.30p 3.40p 256019
06/03/2023 3.33p 3.40p 3.25p 3.33p 79578
03/03/2023 3.33p 3.33p 3.33p 3.33p 0
02/03/2023 3.33p 3.40p 3.28p 3.33p 371245
01/03/2023 3.55p 3.55p 3.20p 3.33p 1090829
28/02/2023 3.75p 3.75p 3.30p 3.55p 861949
27/02/2023 3.75p 3.80p 3.70p 3.75p 36474
24/02/2023 3.75p 3.80p 3.70p 3.75p 13722
23/02/2023 3.75p 3.80p 3.70p 3.75p 213122
22/02/2023 3.65p 3.80p 3.65p 3.75p 35122
21/02/2023 3.65p 3.70p 3.65p 3.65p 501511
20/02/2023 3.65p 3.70p 3.60p 3.65p 30270
17/02/2023 3.60p 3.70p 3.60p 3.65p 101208
16/02/2023 3.55p 3.70p 3.50p 3.60p 35318
15/02/2023 3.40p 3.70p 3.40p 3.55p 864044
14/02/2023 3.40p 3.50p 3.30p 3.40p 49113
13/02/2023 3.40p 3.40p 3.30p 3.40p 94155
10/02/2023 3.30p 3.50p 3.30p 3.40p 382937
09/02/2023 3.35p 3.40p 3.20p 3.40p 484870
08/02/2023 3.65p 3.70p 3.31p 3.35p 621010
07/02/2023 3.65p 3.77p 3.60p 3.65p 112987
06/02/2023 3.65p 3.99p 3.61p 3.65p 206940
03/02/2023 3.65p 3.69p 3.63p 3.65p 268815
02/02/2023 3.70p 3.70p 3.60p 3.65p 141797
01/02/2023 3.65p 3.78p 3.60p 3.70p 472245
31/01/2023 3.65p 3.70p 3.55p 3.65p 722207
30/01/2023 3.65p 3.70p 3.60p 3.65p 251673
27/01/2023 3.65p 3.70p 3.65p 3.65p 31634
26/01/2023 3.75p 3.80p 3.60p 3.65p 471191
25/01/2023 4.50p 4.50p 3.60p 3.75p 1653092
24/01/2023 4.85p 4.85p 4.50p 4.55p 194252
23/01/2023 4.85p 4.85p 4.70p 4.85p 27864
20/01/2023 4.85p 4.91p 4.70p 4.85p 91199
19/01/2023 5.00p 5.00p 4.83p 4.85p 65457
18/01/2023 5.05p 5.20p 4.84p 5.00p 152662
17/01/2023 5.05p 5.19p 4.90p 5.05p 130261
16/01/2023 5.00p 5.20p 4.98p 5.05p 50827
13/01/2023 5.10p 5.30p 4.80p 5.30p 319061
12/01/2023 4.75p 5.15p 4.75p 5.10p 400333
11/01/2023 4.60p 5.00p 4.50p 4.75p 216573
10/01/2023 4.30p 4.70p 4.30p 4.60p 363803
09/01/2023 4.10p 4.40p 4.03p 4.30p 295462
06/01/2023 4.10p 4.20p 4.00p 4.10p 224301
05/01/2023 4.10p 4.40p 4.00p 4.10p 1010807
04/01/2023 4.10p 4.20p 4.00p 4.10p 83969
03/01/2023 4.05p 4.20p 4.00p 4.10p 13357
30/12/2022 4.05p 4.18p 4.05p 4.05p 6249
29/12/2022 3.95p 4.10p 3.90p 4.05p 140794
28/12/2022 3.75p 4.00p 3.75p 3.95p 40246
23/12/2022 3.95p 4.00p 3.95p 3.95p 45000
22/12/2022 4.10p 4.10p 3.95p 3.95p 51313
21/12/2022 4.10p 4.20p 4.00p 4.10p 52085
20/12/2022 4.10p 4.10p 4.05p 4.10p 117935
19/12/2022 4.10p 4.20p 4.05p 4.10p 58724
16/12/2022 4.10p 4.19p 4.00p 4.10p 120530
15/12/2022 4.10p 4.10p 4.05p 4.10p 0
14/12/2022 4.75p 4.75p 4.04p 4.10p 287777
13/12/2022 4.75p 4.75p 4.50p 4.75p 13467
12/12/2022 4.75p 5.00p 4.50p 4.75p 108382
09/12/2022 4.75p 5.00p 4.50p 4.75p 107799
08/12/2022 4.75p 4.75p 4.50p 4.75p 7835
07/12/2022 4.75p 4.86p 4.75p 4.75p 0
06/12/2022 4.75p 5.00p 4.50p 4.75p 135369
05/12/2022 4.75p 5.00p 4.62p 4.75p 35492
02/12/2022 4.75p 4.75p 4.62p 4.75p 4330
01/12/2022 4.75p 4.75p 4.62p 4.75p 72782
30/11/2022 4.90p 4.90p 4.70p 4.75p 84512
29/11/2022 4.90p 4.90p 4.80p 4.90p 100335
28/11/2022 4.90p 4.90p 4.80p 4.90p 37834
25/11/2022 4.90p 5.00p 4.80p 4.90p 680196
24/11/2022 5.20p 5.20p 4.83p 4.90p 556770
23/11/2022 5.40p 5.40p 5.13p 5.20p 187170
22/11/2022 5.40p 5.40p 5.30p 5.40p 55442
21/11/2022 5.65p 5.70p 5.30p 5.40p 170890
18/11/2022 5.90p 5.90p 5.58p 5.65p 500445
17/11/2022 5.90p 6.04p 5.76p 5.90p 580483
16/11/2022 5.90p 6.20p 5.63p 5.90p 706670
15/11/2022 5.20p 6.04p 5.15p 5.90p 958570
14/11/2022 5.40p 5.58p 5.10p 5.20p 527554
11/11/2022 5.35p 5.60p 5.20p 5.40p 337666
10/11/2022 5.05p 5.43p 4.90p 5.35p 464853
09/11/2022 5.25p 5.27p 5.00p 5.05p 484032
08/11/2022 5.30p 5.70p 5.00p 5.25p 1614378
07/11/2022 4.85p 5.50p 4.85p 5.30p 680650
04/11/2022 4.45p 5.22p 4.45p 4.85p 1180120
03/11/2022 4.10p 4.70p 4.00p 4.45p 621336
02/11/2022 4.20p 4.27p 4.00p 4.10p 305642
01/11/2022 3.95p 4.50p 3.95p 4.20p 883404
31/10/2022 3.95p 4.09p 3.80p 3.95p 570210
28/10/2022 3.85p 4.08p 3.85p 3.95p 472719
27/10/2022 3.60p 4.09p 3.60p 3.85p 664414
26/10/2022 3.60p 3.66p 3.50p 3.60p 109140
25/10/2022 3.60p 3.60p 3.50p 3.60p 39532
24/10/2022 3.65p 3.65p 3.50p 3.60p 88194
21/10/2022 3.65p 3.65p 3.61p 3.65p 40068
20/10/2022 3.80p 3.80p 3.63p 3.65p 331636

*Close Price adjusted for both dividends and splits