Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/11/2018 2.60p 2.61p 2.42p 2.50p 1469254
29/11/2018 2.48p 2.58p 2.48p 2.58p 927342
28/11/2018 2.30p 2.50p 2.30p 2.48p 2234616
27/11/2018 2.28p 2.30p 2.27p 2.28p 128431
26/11/2018 2.33p 2.33p 2.27p 2.28p 1319819
23/11/2018 2.28p 2.35p 2.27p 2.33p 1812001
22/11/2018 2.33p 2.33p 2.27p 2.28p 679680
21/11/2018 2.33p 2.34p 2.28p 2.33p 733601
20/11/2018 2.33p 2.35p 2.30p 2.33p 853923
19/11/2018 2.33p 2.35p 2.29p 2.33p 1593329
16/11/2018 2.35p 2.40p 2.35p 2.35p 73282
15/11/2018 2.35p 2.40p 2.26p 2.35p 1631862
14/11/2018 2.45p 2.45p 2.34p 2.38p 627032
13/11/2018 2.45p 2.45p 2.40p 2.45p 84809
12/11/2018 2.35p 2.58p 2.35p 2.45p 2845563
09/11/2018 2.33p 2.35p 2.30p 2.32p 1245049
08/11/2018 2.28p 2.35p 2.28p 2.33p 2317261
07/11/2018 2.28p 2.33p 2.25p 2.30p 1317897
06/11/2018 2.45p 2.45p 2.30p 2.35p 1865186
05/11/2018 2.50p 2.60p 2.40p 2.55p 1036493
02/11/2018 2.43p 2.52p 2.40p 2.50p 1007463
01/11/2018 2.43p 2.44p 2.40p 2.43p 316768
31/10/2018 2.43p 2.45p 2.40p 2.43p 1006387
30/10/2018 2.60p 2.60p 2.42p 2.45p 1288186
29/10/2018 2.63p 2.65p 2.54p 2.60p 2179496
26/10/2018 2.63p 2.65p 2.61p 2.63p 662106
25/10/2018 2.58p 2.64p 2.55p 2.63p 1770517
24/10/2018 2.58p 2.60p 2.55p 2.60p 961204
23/10/2018 2.50p 2.57p 2.45p 2.50p 2357614
22/10/2018 2.38p 2.53p 2.37p 2.50p 6762937
19/10/2018 2.43p 2.43p 2.36p 2.43p 477333
18/10/2018 2.43p 2.43p 2.36p 2.43p 1197153
17/10/2018 2.43p 2.45p 2.38p 2.38p 3172237
16/10/2018 2.58p 2.58p 2.35p 2.43p 6597236
15/10/2018 2.60p 2.64p 2.53p 2.58p 1256756
12/10/2018 2.53p 2.65p 2.50p 2.60p 1188844
11/10/2018 2.68p 2.68p 2.50p 2.55p 2627962
10/10/2018 2.83p 2.84p 2.70p 2.73p 1845898
09/10/2018 2.85p 2.85p 2.71p 2.73p 290987
08/10/2018 2.85p 2.85p 2.81p 2.85p 4012965
05/10/2018 2.85p 2.85p 2.80p 2.85p 256652
04/10/2018 2.90p 2.90p 2.77p 2.88p 595424
03/10/2018 2.90p 2.90p 2.85p 2.90p 86903
02/10/2018 2.90p 2.92p 2.85p 2.90p 897525
01/10/2018 2.95p 2.95p 2.82p 2.90p 2519679
28/09/2018 2.95p 2.97p 2.81p 2.88p 1885149
27/09/2018 3.23p 3.30p 2.91p 2.95p 7136848
26/09/2018 3.38p 3.38p 3.20p 3.23p 136469
25/09/2018 3.38p 3.38p 3.38p 3.38p 0
24/09/2018 3.48p 3.48p 3.38p 3.38p 28981
21/09/2018 3.48p 3.48p 3.30p 3.48p 210086
20/09/2018 3.48p 3.48p 3.35p 3.48p 603081
19/09/2018 3.48p 3.48p 3.35p 3.48p 53604
18/09/2018 3.43p 3.48p 3.40p 3.48p 150310
17/09/2018 3.43p 3.43p 3.35p 3.43p 169914
14/09/2018 3.50p 3.50p 3.35p 3.43p 220553
13/09/2018 3.50p 3.50p 3.43p 3.50p 220374
12/09/2018 3.63p 3.63p 3.35p 3.50p 584264
11/09/2018 3.68p 3.68p 3.50p 3.63p 362481
10/09/2018 3.73p 3.75p 3.60p 3.68p 427279
07/09/2018 3.65p 3.75p 3.65p 3.73p 457688
06/09/2018 3.90p 3.90p 3.53p 3.65p 1118961
05/09/2018 3.90p 3.90p 3.90p 3.90p 634037
04/09/2018 3.90p 3.90p 3.80p 3.90p 245402
03/09/2018 4.00p 4.05p 3.81p 3.90p 395523
31/08/2018 4.00p 4.06p 3.95p 4.00p 355300
30/08/2018 3.95p 4.08p 3.95p 4.00p 375814
29/08/2018 3.90p 3.98p 3.90p 3.95p 160755
28/08/2018 3.95p 3.97p 3.88p 3.90p 369782
24/08/2018 3.95p 3.95p 3.92p 3.95p 198432
23/08/2018 3.95p 3.95p 3.94p 3.95p 111909
22/08/2018 4.05p 4.05p 3.91p 3.95p 1035419
21/08/2018 4.08p 4.08p 4.03p 4.05p 36993
20/08/2018 4.08p 4.08p 3.95p 4.08p 534400
17/08/2018 4.08p 4.08p 4.03p 4.08p 24720
16/08/2018 4.08p 4.08p 3.95p 4.08p 191947
15/08/2018 4.08p 4.08p 4.04p 4.08p 49394
14/08/2018 4.10p 4.13p 3.85p 4.08p 398998
13/08/2018 4.10p 4.17p 4.10p 4.10p 71666
10/08/2018 4.10p 4.10p 4.02p 4.10p 10156
09/08/2018 4.10p 4.10p 4.10p 4.10p 218292
08/08/2018 4.10p 4.10p 4.01p 4.10p 91691
07/08/2018 4.10p 4.15p 4.00p 4.10p 422265
06/08/2018 4.10p 4.16p 4.04p 4.10p 49830
03/08/2018 4.25p 4.25p 4.01p 4.10p 128398
02/08/2018 4.30p 4.30p 4.15p 4.25p 201707
01/08/2018 4.28p 4.30p 4.20p 4.30p 767529
31/07/2018 4.38p 4.38p 4.32p 4.38p 11285
30/07/2018 4.38p 4.38p 4.38p 4.38p 0
27/07/2018 4.38p 4.38p 4.28p 4.38p 9828
26/07/2018 4.25p 4.40p 4.25p 4.38p 652355
25/07/2018 4.40p 4.44p 4.24p 4.25p 252893
24/07/2018 4.40p 4.44p 4.24p 4.40p 173122
23/07/2018 4.20p 4.48p 4.17p 4.40p 667395
20/07/2018 4.15p 4.25p 4.08p 4.20p 376786
19/07/2018 4.15p 4.15p 4.09p 4.09p 34697
18/07/2018 4.15p 4.24p 4.10p 4.15p 489392
17/07/2018 4.15p 4.15p 4.15p 4.15p 0
16/07/2018 4.15p 4.24p 4.15p 4.15p 117804
13/07/2018 4.15p 4.24p 4.15p 4.15p 140671
12/07/2018 4.15p 4.17p 4.08p 4.15p 127327
11/07/2018 4.20p 4.20p 4.08p 4.15p 207918
10/07/2018 4.20p 4.25p 4.20p 4.20p 117504
09/07/2018 4.20p 4.20p 4.12p 4.20p 19075
06/07/2018 4.20p 4.25p 4.20p 4.20p 5901
05/07/2018 4.23p 4.25p 4.08p 4.20p 430081
04/07/2018 4.33p 4.33p 4.15p 4.23p 458432
03/07/2018 4.35p 4.35p 4.21p 4.35p 60000
02/07/2018 4.40p 4.40p 4.25p 4.35p 92430
29/06/2018 4.58p 4.58p 4.30p 4.40p 119698
28/06/2018 4.58p 4.58p 4.40p 4.58p 22000
27/06/2018 4.55p 4.59p 4.40p 4.58p 728835
26/06/2018 4.63p 4.63p 4.35p 4.55p 399653
25/06/2018 4.63p 4.63p 4.50p 4.63p 35918
22/06/2018 4.70p 4.70p 4.50p 4.63p 494142
21/06/2018 4.70p 4.70p 4.64p 4.70p 107703
20/06/2018 4.75p 4.75p 4.60p 4.70p 436862
19/06/2018 4.75p 4.75p 4.70p 4.75p 60691
18/06/2018 4.85p 4.98p 4.65p 4.75p 3091519
15/06/2018 4.70p 4.71p 4.51p 4.65p 299125
14/06/2018 4.70p 4.72p 4.60p 4.70p 20000
13/06/2018 4.75p 4.80p 4.60p 4.70p 366229
12/06/2018 4.40p 4.90p 4.40p 4.75p 1231726
11/06/2018 4.25p 4.57p 4.25p 4.50p 1294498
08/06/2018 4.25p 4.25p 4.10p 4.25p 9876
07/06/2018 4.25p 4.25p 4.10p 4.25p 58154
06/06/2018 4.30p 4.37p 4.10p 4.25p 285795
05/06/2018 4.30p 4.37p 4.28p 4.30p 202545
04/06/2018 4.30p 4.40p 4.30p 4.30p 63634
01/06/2018 4.30p 4.39p 4.22p 4.30p 57058
31/05/2018 4.35p 4.36p 4.22p 4.30p 374180
30/05/2018 4.35p 4.35p 4.22p 4.35p 213091
29/05/2018 4.20p 4.45p 4.20p 4.35p 256636
25/05/2018 4.13p 4.39p 4.13p 4.20p 174895
24/05/2018 4.13p 4.25p 4.11p 4.13p 1254692
23/05/2018 3.98p 4.17p 3.60p 4.13p 1394180
22/05/2018 4.05p 4.12p 3.86p 3.98p 566523
21/05/2018 3.88p 4.12p 3.75p 4.05p 1835291
18/05/2018 3.88p 3.88p 3.77p 3.88p 50000
17/05/2018 3.88p 3.88p 3.75p 3.88p 188987
16/05/2018 3.88p 3.88p 3.75p 3.88p 373721
15/05/2018 4.00p 4.00p 3.75p 3.88p 1517558
14/05/2018 3.90p 3.90p 3.75p 3.90p 302300
11/05/2018 3.90p 3.90p 3.85p 3.90p 229870
10/05/2018 3.90p 3.90p 3.85p 3.90p 31480
09/05/2018 3.88p 3.90p 3.83p 3.90p 57908
08/05/2018 3.88p 3.88p 3.66p 3.88p 168396
04/05/2018 3.88p 3.88p 3.75p 3.88p 178637
03/05/2018 3.90p 3.90p 3.80p 3.88p 102161
02/05/2018 3.90p 3.90p 3.90p 3.90p 0
01/05/2018 3.90p 3.90p 3.68p 3.90p 499603
30/04/2018 3.90p 3.90p 3.85p 3.90p 147608
27/04/2018 3.90p 3.90p 3.86p 3.90p 62064
26/04/2018 3.90p 3.90p 3.66p 3.90p 425612
25/04/2018 3.90p 3.90p 3.80p 3.90p 48217
24/04/2018 3.90p 3.90p 3.90p 3.90p 97781
23/04/2018 3.90p 3.90p 3.90p 3.90p 0
20/04/2018 3.90p 3.90p 3.90p 3.90p 29500
19/04/2018 3.90p 3.92p 3.90p 3.90p 25600
18/04/2018 3.90p 3.90p 3.90p 3.90p 0
17/04/2018 3.90p 3.92p 3.80p 3.90p 98374
16/04/2018 3.90p 3.94p 3.80p 3.90p 312011
13/04/2018 3.95p 3.97p 3.81p 3.90p 538649
12/04/2018 3.95p 3.98p 3.91p 3.95p 139207
11/04/2018 4.10p 4.10p 3.93p 3.95p 360135
10/04/2018 4.10p 4.10p 4.00p 4.10p 300249
09/04/2018 4.10p 4.10p 4.04p 4.10p 155583
06/04/2018 4.10p 4.10p 4.10p 4.10p 5000
05/04/2018 4.10p 4.10p 4.10p 4.10p 0
04/04/2018 4.10p 4.10p 4.00p 4.10p 15206
03/04/2018 4.10p 4.10p 4.00p 4.10p 4855
29/03/2018 4.10p 4.10p 4.00p 4.10p 199395
28/03/2018 4.05p 4.10p 4.05p 4.10p 122856
27/03/2018 4.05p 4.07p 4.00p 4.05p 113061
26/03/2018 4.23p 4.23p 4.00p 4.05p 495343
23/03/2018 4.40p 4.40p 4.20p 4.23p 225087
22/03/2018 4.40p 4.40p 4.40p 4.40p 22846
21/03/2018 4.40p 4.50p 4.32p 4.40p 84423
20/03/2018 4.45p 4.45p 4.30p 4.40p 621217
19/03/2018 4.60p 4.60p 4.33p 4.45p 1017444
16/03/2018 4.60p 4.70p 4.50p 4.70p 40023
15/03/2018 4.60p 4.60p 4.43p 4.60p 289951
14/03/2018 4.60p 4.60p 4.58p 4.60p 21561
13/03/2018 4.60p 4.60p 4.50p 4.60p 202185
12/03/2018 4.65p 4.65p 4.53p 4.60p 679457
09/03/2018 4.60p 4.68p 4.60p 4.65p 70979
08/03/2018 4.63p 4.63p 4.51p 4.60p 226733
07/03/2018 4.63p 4.63p 4.63p 4.63p 143278
06/03/2018 4.68p 4.68p 4.52p 4.63p 305123
05/03/2018 4.63p 4.70p 4.61p 4.68p 457791
02/03/2018 4.63p 4.63p 4.63p 4.63p 12934
01/03/2018 4.63p 4.63p 4.63p 4.63p 27544
28/02/2018 4.63p 4.68p 4.53p 4.63p 441983
27/02/2018 4.85p 4.87p 4.60p 4.63p 704428
26/02/2018 4.85p 4.85p 4.70p 4.85p 25000
23/02/2018 4.85p 4.85p 4.70p 4.85p 138595
22/02/2018 4.85p 4.85p 4.70p 4.85p 10051
21/02/2018 4.85p 4.85p 4.70p 4.85p 29071
20/02/2018 4.85p 4.85p 4.72p 4.85p 77333
19/02/2018 4.85p 4.87p 4.72p 4.85p 53090

*Close Price adjusted for both dividends and splits