Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/09/2019 1.55p 1.68p 1.55p 1.65p 1180718
17/09/2019 1.55p 1.57p 1.55p 1.55p 146324
16/09/2019 1.55p 1.60p 1.55p 1.55p 138578
13/09/2019 1.60p 1.60p 1.51p 1.55p 1553934
12/09/2019 1.43p 1.64p 1.43p 1.60p 1976658
11/09/2019 1.43p 1.46p 1.40p 1.43p 562595
10/09/2019 1.40p 1.45p 1.40p 1.43p 1034036
09/09/2019 1.40p 1.42p 1.31p 1.40p 833508
06/09/2019 1.18p 1.50p 1.18p 1.45p 2581580
05/09/2019 1.08p 1.25p 1.08p 1.18p 936266
04/09/2019 1.08p 1.08p 1.08p 1.08p 0
03/09/2019 1.08p 1.10p 1.08p 1.08p 44727
02/09/2019 1.08p 1.10p 1.08p 1.08p 300454
30/08/2019 1.08p 1.09p 1.07p 1.08p 62897
29/08/2019 1.10p 1.12p 1.08p 1.08p 323436
28/08/2019 1.13p 1.13p 1.10p 1.10p 0
27/08/2019 1.13p 1.13p 1.11p 1.13p 95604
23/08/2019 1.13p 1.13p 1.13p 1.13p 0
22/08/2019 1.08p 1.20p 1.02p 1.13p 2357424
21/08/2019 1.05p 1.10p 1.05p 1.08p 610119
20/08/2019 1.05p 1.09p 1.05p 1.05p 200000
19/08/2019 0.98p 1.13p 0.98p 1.05p 3879791
16/08/2019 0.95p 0.99p 0.95p 0.98p 928661
15/08/2019 0.98p 0.98p 0.95p 0.95p 473708
14/08/2019 1.03p 1.03p 0.90p 0.98p 510000
13/08/2019 1.03p 1.03p 1.03p 1.03p 0
12/08/2019 1.03p 1.03p 1.02p 1.03p 200000
09/08/2019 1.03p 1.03p 1.03p 1.03p 0
08/08/2019 1.03p 1.03p 1.00p 1.03p 50000
07/08/2019 1.03p 1.03p 1.03p 1.03p 0
06/08/2019 1.05p 1.05p 0.95p 1.03p 380098
05/08/2019 1.08p 1.08p 1.00p 1.05p 105978
02/08/2019 1.08p 1.08p 1.08p 1.08p 0
01/08/2019 1.10p 1.10p 1.05p 1.10p 64447
31/07/2019 1.10p 1.10p 1.10p 1.10p 0
30/07/2019 1.10p 1.10p 1.10p 1.10p 0
29/07/2019 1.10p 1.10p 1.05p 1.10p 378162
26/07/2019 1.10p 1.13p 1.09p 1.10p 492820
25/07/2019 1.10p 1.10p 1.05p 1.10p 411015
24/07/2019 1.10p 1.10p 1.05p 1.10p 331645
23/07/2019 1.10p 1.10p 1.05p 1.10p 222796
22/07/2019 1.10p 1.10p 1.05p 1.10p 133524
19/07/2019 1.10p 1.10p 1.06p 1.10p 14802
18/07/2019 1.13p 1.13p 1.06p 1.10p 480030
17/07/2019 0.98p 1.14p 0.98p 1.13p 1726089
16/07/2019 1.10p 1.10p 1.09p 1.10p 250000
15/07/2019 1.10p 1.10p 1.05p 1.10p 81686
12/07/2019 1.10p 1.10p 1.05p 1.10p 392756
11/07/2019 1.10p 1.10p 1.05p 1.10p 807973
10/07/2019 1.10p 1.13p 1.06p 1.10p 271792
09/07/2019 1.10p 1.10p 1.10p 1.10p 0
08/07/2019 1.10p 1.10p 1.06p 1.10p 421833
05/07/2019 1.10p 1.10p 1.06p 1.10p 30272
04/07/2019 1.10p 1.10p 1.10p 1.10p 0
03/07/2019 1.08p 1.10p 1.08p 1.10p 1000000
02/07/2019 1.08p 1.09p 1.08p 1.08p 250000
01/07/2019 1.10p 1.10p 1.08p 1.08p 0
28/06/2019 1.10p 1.10p 1.06p 1.10p 544432
27/06/2019 1.10p 1.10p 1.06p 1.10p 455519
26/06/2019 1.08p 1.10p 1.08p 1.10p 0
25/06/2019 1.05p 1.09p 1.05p 1.08p 322568
24/06/2019 1.05p 1.08p 1.00p 1.05p 292617
21/06/2019 1.13p 1.13p 1.07p 1.08p 354108
20/06/2019 1.13p 1.13p 1.10p 1.13p 477088
19/06/2019 1.13p 1.13p 1.10p 1.13p 82281
18/06/2019 1.13p 1.13p 1.10p 1.13p 111824
17/06/2019 1.13p 1.13p 1.09p 1.13p 204228
14/06/2019 1.15p 1.15p 1.10p 1.13p 1021105
13/06/2019 1.15p 1.15p 1.10p 1.15p 1005897
12/06/2019 1.15p 1.15p 1.13p 1.15p 1040159
11/06/2019 1.15p 1.15p 1.15p 1.15p 85917
10/06/2019 1.15p 1.15p 1.14p 1.15p 162192
07/06/2019 1.18p 1.18p 1.13p 1.15p 2629252
06/06/2019 1.18p 1.18p 1.15p 1.18p 950050
05/06/2019 1.13p 1.18p 1.11p 1.18p 297259
04/06/2019 1.13p 1.14p 1.10p 1.13p 3339413
03/06/2019 1.15p 1.15p 1.10p 1.13p 1752444
31/05/2019 1.15p 1.15p 1.10p 1.15p 1634036
30/05/2019 1.09p 1.15p 1.09p 1.15p 4425750
29/05/2019 1.33p 1.35p 1.08p 1.09p 20272456
28/05/2019 2.05p 2.05p 1.33p 1.33p 13032066
24/05/2019 2.15p 2.15p 2.03p 2.10p 504314
23/05/2019 2.15p 2.15p 2.10p 2.15p 515500
22/05/2019 2.15p 2.15p 2.15p 2.15p 0
21/05/2019 2.05p 2.15p 2.05p 2.15p 61673
20/05/2019 2.20p 2.20p 2.00p 2.05p 1712329
17/05/2019 2.25p 2.25p 2.16p 2.20p 285602
16/05/2019 2.25p 2.25p 2.25p 2.25p 40000
15/05/2019 2.25p 2.25p 2.20p 2.25p 41644
14/05/2019 2.30p 2.30p 2.25p 2.25p 222213
13/05/2019 2.30p 2.38p 2.25p 2.30p 533967
10/05/2019 2.10p 2.30p 2.10p 2.30p 1561586
09/05/2019 2.10p 2.18p 2.04p 2.10p 1913528
08/05/2019 2.10p 2.15p 2.10p 2.10p 141072
07/05/2019 2.13p 2.15p 2.03p 2.10p 970595
03/05/2019 2.15p 2.22p 2.13p 2.13p 594826
02/05/2019 2.23p 2.25p 2.15p 2.15p 411718
01/05/2019 2.25p 2.26p 2.20p 2.20p 880826
30/04/2019 2.12p 2.28p 2.12p 2.25p 1340879
29/04/2019 2.15p 2.15p 2.10p 2.12p 416691
26/04/2019 2.15p 2.16p 2.10p 2.15p 128862
25/04/2019 2.15p 2.17p 2.10p 2.15p 776550
24/04/2019 2.15p 2.17p 2.11p 2.15p 20739
23/04/2019 2.15p 2.17p 2.15p 2.15p 100000
18/04/2019 2.15p 2.15p 2.11p 2.15p 113035
17/04/2019 2.15p 2.18p 2.15p 2.15p 91123
16/04/2019 2.15p 2.20p 2.15p 2.15p 70000
15/04/2019 2.05p 2.19p 2.02p 2.15p 1559227
12/04/2019 2.07p 2.10p 2.00p 2.02p 1929864
11/04/2019 2.07p 2.13p 2.05p 2.07p 223972
10/04/2019 2.03p 2.12p 2.02p 2.02p 1056226
09/04/2019 2.03p 2.10p 2.01p 2.03p 522399
08/04/2019 2.15p 2.15p 2.02p 2.05p 1228460
05/04/2019 2.14p 2.16p 2.11p 2.13p 171022
04/04/2019 2.25p 2.25p 2.08p 2.14p 823118
03/04/2019 2.25p 2.28p 2.23p 2.25p 42894
02/04/2019 2.25p 2.30p 2.22p 2.25p 710329
01/04/2019 2.35p 2.35p 2.15p 2.25p 640233
29/03/2019 2.55p 2.55p 2.31p 2.35p 1295721
28/03/2019 2.55p 2.55p 2.55p 2.55p 0
27/03/2019 2.55p 2.55p 2.50p 2.55p 275000
26/03/2019 2.55p 2.58p 2.50p 2.55p 1610244
25/03/2019 2.55p 2.59p 2.53p 2.55p 170213
22/03/2019 2.55p 2.60p 2.53p 2.55p 1276494
21/03/2019 2.50p 2.58p 2.50p 2.55p 136040
20/03/2019 2.60p 2.60p 2.48p 2.50p 1106612
19/03/2019 2.50p 2.67p 2.40p 2.60p 1348573
18/03/2019 2.50p 2.54p 2.40p 2.50p 221395
15/03/2019 2.55p 2.55p 2.40p 2.48p 1886165
14/03/2019 2.63p 2.63p 2.45p 2.55p 574417
13/03/2019 2.65p 2.65p 2.51p 2.63p 693229
12/03/2019 2.65p 2.65p 2.58p 2.65p 166556
11/03/2019 2.78p 2.90p 2.57p 2.68p 2644854
08/03/2019 2.70p 2.70p 2.60p 2.65p 954433
07/03/2019 2.58p 2.70p 2.51p 2.70p 1252500
06/03/2019 2.63p 2.63p 2.56p 2.58p 752083
05/03/2019 2.60p 2.70p 2.57p 2.63p 947403
04/03/2019 2.70p 2.74p 2.62p 2.65p 133498
01/03/2019 2.85p 2.88p 2.62p 2.70p 880925
28/02/2019 2.55p 2.99p 2.55p 2.80p 2349262
27/02/2019 2.65p 2.74p 2.52p 2.55p 813886
26/02/2019 2.65p 2.65p 2.51p 2.65p 168151
25/02/2019 2.60p 2.65p 2.51p 2.65p 785106
22/02/2019 2.63p 2.63p 2.50p 2.60p 683686
21/02/2019 2.40p 2.70p 2.40p 2.63p 920069
20/02/2019 2.48p 2.50p 2.30p 2.40p 1559077
19/02/2019 2.43p 2.49p 2.43p 2.45p 701309
18/02/2019 2.38p 2.45p 2.35p 2.43p 536603
15/02/2019 2.28p 2.40p 2.28p 2.40p 755388
14/02/2019 2.45p 2.45p 2.28p 2.28p 332328
13/02/2019 2.55p 2.55p 2.40p 2.45p 374420
12/02/2019 2.60p 2.60p 2.50p 2.60p 308250
11/02/2019 2.60p 2.62p 2.50p 2.60p 1172523
08/02/2019 2.60p 2.62p 2.52p 2.60p 629499
07/02/2019 2.55p 2.60p 2.52p 2.60p 345766
06/02/2019 2.60p 2.65p 2.42p 2.55p 1742153
05/02/2019 2.30p 2.80p 2.20p 2.60p 8350990
04/02/2019 2.45p 2.47p 2.30p 2.35p 521277
01/02/2019 2.45p 2.48p 2.41p 2.45p 507684
31/01/2019 2.33p 2.50p 2.33p 2.45p 1954233
30/01/2019 2.23p 2.33p 2.15p 2.33p 719473
29/01/2019 2.33p 2.37p 2.17p 2.23p 891324
28/01/2019 2.40p 2.50p 2.18p 2.32p 5791616
25/01/2019 2.05p 2.20p 2.02p 2.10p 755018
24/01/2019 2.20p 2.20p 2.01p 2.15p 1515068
23/01/2019 2.38p 2.58p 2.00p 2.18p 7067302
22/01/2019 1.93p 2.25p 1.93p 2.25p 4876342
21/01/2019 1.93p 1.94p 1.93p 1.93p 238639
18/01/2019 1.78p 1.94p 1.78p 1.93p 2266756
17/01/2019 1.78p 1.80p 1.75p 1.78p 409427
16/01/2019 1.78p 1.79p 1.75p 1.78p 217237
15/01/2019 1.78p 1.80p 1.71p 1.75p 1825039
14/01/2019 1.85p 1.85p 1.73p 1.73p 1647882
11/01/2019 1.80p 1.80p 1.70p 1.78p 2788122
10/01/2019 1.83p 1.83p 1.76p 1.80p 868425
09/01/2019 1.85p 1.90p 1.80p 1.83p 2145756
08/01/2019 1.73p 1.89p 1.73p 1.83p 2630665
07/01/2019 1.83p 1.84p 1.71p 1.73p 2031048
04/01/2019 1.69p 1.88p 1.69p 1.80p 6845043
03/01/2019 1.78p 1.78p 1.63p 1.69p 3397928
02/01/2019 1.60p 1.86p 1.58p 1.75p 7807834
31/12/2018 1.58p 1.64p 1.55p 1.57p 5431965
28/12/2018 1.63p 1.65p 1.55p 1.58p 1236267
27/12/2018 1.63p 1.65p 1.61p 1.63p 1256226
24/12/2018 1.73p 1.75p 1.66p 1.68p 2416918
21/12/2018 1.80p 1.80p 1.72p 1.73p 492493
20/12/2018 1.88p 1.88p 1.83p 1.83p 1174282
19/12/2018 1.93p 1.95p 1.80p 1.88p 2518033
18/12/2018 2.18p 2.18p 1.93p 1.93p 5345367
17/12/2018 2.23p 2.25p 2.05p 2.18p 515968
14/12/2018 2.13p 2.13p 2.10p 2.13p 498739
13/12/2018 2.23p 2.23p 2.12p 2.13p 1527766
12/12/2018 2.23p 2.23p 2.18p 2.23p 481260
11/12/2018 2.23p 2.24p 2.21p 2.23p 423890
10/12/2018 2.25p 2.29p 2.20p 2.23p 900448
07/12/2018 2.30p 2.30p 2.25p 2.25p 1310571
06/12/2018 2.38p 2.38p 2.31p 2.35p 741767
05/12/2018 2.38p 2.38p 2.36p 2.38p 21227
04/12/2018 2.38p 2.40p 2.36p 2.38p 287159
03/12/2018 2.50p 2.50p 2.32p 2.38p 1522027

*Close Price adjusted for both dividends and splits