Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2025 1.50p 1.55p 1.45p 1.50p 8054957
18/12/2025 1.53p 1.55p 1.45p 1.50p 7505450
17/12/2025 1.58p 1.60p 1.40p 1.53p 15417033
16/12/2025 1.75p 1.80p 1.50p 1.58p 21918968
15/12/2025 1.70p 1.80p 1.65p 1.75p 9975550
12/12/2025 1.73p 1.90p 1.60p 1.70p 11206312
11/12/2025 1.83p 1.91p 1.65p 1.73p 28124820
10/12/2025 1.93p 1.95p 1.70p 1.83p 21160900
09/12/2025 1.90p 2.10p 1.80p 1.93p 17375413
08/12/2025 1.75p 2.10p 1.65p 2.00p 17338712
05/12/2025 1.73p 1.90p 1.68p 1.75p 9476287
04/12/2025 1.80p 1.85p 1.56p 1.73p 13175347
03/12/2025 2.00p 2.10p 1.63p 1.90p 20702904
02/12/2025 1.85p 2.20p 1.80p 2.00p 20887634
01/12/2025 1.60p 2.00p 1.58p 1.85p 15132760
28/11/2025 1.65p 1.70p 1.50p 1.60p 10858435
27/11/2025 1.70p 1.75p 1.60p 1.65p 9503547
26/11/2025 1.73p 1.79p 1.65p 1.70p 9058738
25/11/2025 1.70p 1.80p 1.65p 1.70p 19291230
24/11/2025 1.58p 1.90p 1.50p 1.70p 44722912
21/11/2025 1.45p 1.65p 1.40p 1.58p 12634283
20/11/2025 1.38p 1.60p 1.25p 1.45p 23906512
19/11/2025 1.45p 1.50p 1.30p 1.38p 6953871
18/11/2025 1.55p 1.60p 1.30p 1.45p 23324688
17/11/2025 1.40p 1.65p 1.30p 1.55p 33084370
14/11/2025 1.23p 1.50p 1.20p 1.38p 26063296
13/11/2025 1.05p 1.40p 1.05p 1.23p 52950624
12/11/2025 1.05p 1.10p 1.04p 1.05p 73504
11/11/2025 1.05p 1.10p 1.03p 1.05p 6543538
10/11/2025 1.08p 1.12p 0.95p 1.05p 14262217
07/11/2025 1.05p 1.15p 0.95p 1.02p 50711252
06/11/2025 1.10p 1.17p 1.00p 1.05p 7982514
05/11/2025 0.95p 1.25p 0.85p 1.10p 33906600
04/11/2025 0.93p 0.95p 0.85p 0.95p 3530351
03/11/2025 0.93p 1.00p 0.88p 0.93p 2738199
31/10/2025 0.93p 0.94p 0.88p 0.93p 315145
30/10/2025 0.93p 1.00p 0.85p 0.93p 1859586
29/10/2025 0.85p 1.00p 0.80p 0.93p 5018281
28/10/2025 0.93p 1.00p 0.80p 0.82p 4283220
27/10/2025 0.95p 1.00p 0.85p 0.93p 6021540
24/10/2025 0.90p 1.00p 0.85p 0.93p 6694135
23/10/2025 0.93p 0.95p 0.85p 0.90p 4696674
22/10/2025 1.00p 1.05p 0.90p 0.93p 14562461
21/10/2025 1.08p 1.10p 1.00p 1.00p 2861326
20/10/2025 1.03p 1.09p 1.00p 1.08p 4044532
17/10/2025 1.03p 1.05p 0.95p 1.03p 6324394
16/10/2025 1.03p 1.05p 1.00p 1.03p 2789105
15/10/2025 1.03p 1.05p 1.00p 1.03p 2262622
14/10/2025 1.03p 1.07p 1.00p 1.03p 8659965
13/10/2025 1.10p 1.15p 0.95p 1.03p 13404825
10/10/2025 1.08p 1.15p 1.00p 1.15p 2754230
09/10/2025 1.13p 1.20p 1.00p 1.08p 24810832
08/10/2025 1.00p 1.20p 0.95p 1.08p 9920866
07/10/2025 1.00p 1.05p 0.97p 1.00p 3824997
06/10/2025 1.03p 1.10p 0.97p 1.00p 6460859
03/10/2025 0.98p 1.10p 0.95p 1.03p 3984219
02/10/2025 1.03p 1.10p 0.95p 0.98p 5376536
01/10/2025 1.03p 1.10p 0.96p 1.03p 5428846
30/09/2025 1.00p 1.10p 0.95p 1.03p 5961461
29/09/2025 0.98p 1.15p 0.90p 1.02p 11866605
26/09/2025 0.95p 1.10p 0.90p 0.98p 28646840
25/09/2025 0.80p 1.00p 0.75p 0.90p 14100331
24/09/2025 0.80p 0.85p 0.75p 0.80p 334554
23/09/2025 0.85p 0.90p 0.75p 0.80p 9900237
22/09/2025 0.80p 0.90p 0.75p 0.85p 7640151
19/09/2025 0.80p 0.85p 0.75p 0.80p 8676825
18/09/2025 0.75p 0.85p 0.70p 0.80p 5522771
17/09/2025 0.78p 0.80p 0.70p 0.75p 10379097
16/09/2025 0.78p 0.78p 0.78p 0.78p 1641390
15/09/2025 0.78p 0.80p 0.75p 0.78p 1683676
12/09/2025 0.83p 0.85p 0.75p 0.78p 4184994
11/09/2025 0.88p 0.88p 0.85p 0.83p 1814127
10/09/2025 0.88p 0.90p 0.80p 0.85p 2430767
09/09/2025 0.90p 0.95p 0.85p 0.88p 7683002
08/09/2025 0.78p 1.00p 0.75p 0.90p 23624524
05/09/2025 0.90p 0.95p 0.75p 0.78p 32624796
04/09/2025 0.98p 1.05p 0.85p 0.95p 32641748
03/09/2025 0.60p 1.10p 0.60p 0.95p 139240912
02/09/2025 0.60p 0.65p 0.55p 0.58p 2640393
01/09/2025 0.60p 0.67p 0.55p 0.60p 1906271
29/08/2025 0.60p 0.65p 0.55p 0.60p 3722599
28/08/2025 0.63p 0.65p 0.55p 0.60p 2354659
27/08/2025 0.65p 0.70p 0.60p 0.63p 3832816
26/08/2025 0.63p 0.75p 0.60p 0.69p 24319224
22/08/2025 0.58p 0.65p 0.55p 0.63p 15585809
21/08/2025 0.60p 0.65p 0.55p 0.58p 9450095
20/08/2025 0.53p 0.64p 0.45p 0.60p 20174388
19/08/2025 0.50p 0.65p 0.45p 0.55p 53902344
18/08/2025 0.52p 0.55p 0.45p 0.50p 2064051
15/08/2025 0.52p 0.54p 0.48p 0.52p 954160
14/08/2025 0.53p 0.55p 0.48p 0.52p 1355268
13/08/2025 0.48p 0.60p 0.45p 0.53p 25990748
12/08/2025 0.48p 0.48p 0.45p 0.48p 21500
11/08/2025 0.50p 0.55p 0.45p 0.48p 3582480
08/08/2025 0.47p 0.47p 0.43p 0.47p 10897
07/08/2025 0.46p 0.50p 0.40p 0.47p 1347640
06/08/2025 0.53p 0.55p 0.46p 0.46p 2399455
05/08/2025 0.53p 0.55p 0.50p 0.53p 338687
04/08/2025 0.53p 0.56p 0.50p 0.56p 97524
01/08/2025 0.53p 0.56p 0.50p 0.53p 160053
31/07/2025 0.53p 0.55p 0.50p 0.56p 396207
30/07/2025 0.53p 0.54p 0.53p 0.53p 322249
29/07/2025 0.53p 0.56p 0.50p 0.53p 854078
28/07/2025 0.53p 0.55p 0.53p 0.53p 765141
25/07/2025 0.53p 0.55p 0.53p 0.53p 461236
24/07/2025 0.53p 0.55p 0.52p 0.53p 64358
23/07/2025 0.63p 0.65p 0.54p 0.55p 9674611
22/07/2025 0.63p 0.63p 0.60p 0.63p 3037258
21/07/2025 0.95p 0.95p 0.60p 0.63p 7096768
18/07/2025 1.00p 1.10p 0.90p 1.00p 66293
17/07/2025 1.05p 1.10p 0.90p 1.00p 110240
16/07/2025 1.15p 1.29p 0.91p 1.20p 2461827
15/07/2025 1.15p 1.24p 1.06p 1.15p 273782
14/07/2025 1.15p 1.29p 1.01p 1.15p 216110
11/07/2025 1.05p 1.30p 1.00p 1.17p 918040
10/07/2025 1.05p 1.19p 0.90p 1.05p 77558
09/07/2025 1.05p 1.20p 0.90p 1.05p 551640
08/07/2025 1.05p 1.19p 0.95p 1.05p 204573
07/07/2025 1.00p 1.15p 0.94p 1.05p 514882
04/07/2025 1.05p 1.19p 0.90p 1.05p 1122605
03/07/2025 1.05p 1.05p 0.94p 1.05p 63547
02/07/2025 1.05p 1.19p 0.94p 1.05p 74389
01/07/2025 1.05p 1.20p 0.94p 1.05p 520094
30/06/2025 1.05p 1.15p 1.05p 1.05p 65615
27/06/2025 1.05p 1.18p 1.05p 1.05p 100000
26/06/2025 1.05p 1.20p 0.90p 1.17p 407884
25/06/2025 1.05p 1.20p 0.90p 1.05p 135639
24/06/2025 1.05p 1.20p 0.90p 1.20p 264502
23/06/2025 1.05p 1.20p 0.90p 1.05p 156178
20/06/2025 1.05p 1.20p 0.90p 1.05p 13015
19/06/2025 1.05p 1.20p 0.90p 1.05p 60358
18/06/2025 1.15p 1.30p 0.90p 1.05p 78737
17/06/2025 1.15p 1.15p 1.01p 1.15p 68368
16/06/2025 1.15p 1.25p 1.02p 1.15p 333971
13/06/2025 1.15p 1.30p 1.00p 1.15p 43386
12/06/2025 1.15p 1.30p 1.00p 1.15p 45343
11/06/2025 1.00p 1.30p 1.00p 1.15p 844369
10/06/2025 1.15p 1.22p 1.00p 1.00p 447580
09/06/2025 1.15p 1.30p 0.90p 1.15p 883254
06/06/2025 1.15p 1.30p 1.00p 1.15p 79146
05/06/2025 1.15p 1.20p 1.15p 1.15p 8334
04/06/2025 1.15p 1.30p 0.90p 1.15p 782706
03/06/2025 1.15p 1.29p 1.15p 1.15p 100077
02/06/2025 1.05p 1.30p 1.00p 1.15p 282870
30/05/2025 1.00p 1.19p 0.90p 1.05p 433177
29/05/2025 1.25p 1.40p 0.90p 1.22p 2629815
28/05/2025 1.25p 1.40p 1.10p 1.25p 679205
27/05/2025 1.00p 1.50p 1.00p 1.25p 3408179
23/05/2025 0.90p 1.10p 0.90p 1.00p 4775910
22/05/2025 0.80p 1.00p 0.70p 0.90p 763694
21/05/2025 0.80p 0.80p 0.72p 0.80p 31982
20/05/2025 0.80p 0.84p 0.70p 0.80p 88278
19/05/2025 0.78p 0.85p 0.78p 0.80p 117078
16/05/2025 0.75p 0.85p 0.70p 0.78p 82422
15/05/2025 0.68p 0.79p 0.68p 0.75p 2265685
14/05/2025 0.68p 0.68p 0.67p 0.68p 0
13/05/2025 0.68p 0.70p 0.68p 0.68p 152074
12/05/2025 0.63p 0.69p 0.63p 0.68p 885278
09/05/2025 0.63p 0.63p 0.63p 0.63p 0
08/05/2025 0.63p 0.63p 0.60p 0.63p 55325
07/05/2025 0.63p 0.63p 0.63p 0.63p 0
06/05/2025 0.63p 0.65p 0.63p 0.63p 2516
02/05/2025 0.63p 0.63p 0.63p 0.63p 0
01/05/2025 0.63p 0.63p 0.63p 0.63p 0
30/04/2025 0.65p 0.65p 0.60p 0.63p 94690
29/04/2025 0.65p 0.65p 0.65p 0.65p 100000
28/04/2025 0.65p 0.65p 0.65p 0.65p 0
25/04/2025 0.65p 0.65p 0.59p 0.65p 132608
24/04/2025 0.70p 0.70p 0.60p 0.65p 412518
23/04/2025 0.70p 0.70p 0.65p 0.70p 22162
22/04/2025 0.70p 0.75p 0.65p 0.70p 578
17/04/2025 0.70p 0.75p 0.65p 0.70p 202202
16/04/2025 0.70p 0.73p 0.70p 0.70p 0
15/04/2025 0.70p 0.70p 0.67p 0.70p 100000
14/04/2025 0.70p 0.75p 0.70p 0.70p 1230
11/04/2025 0.70p 0.75p 0.67p 0.75p 101500
10/04/2025 0.70p 0.75p 0.65p 0.70p 319
09/04/2025 0.70p 0.72p 0.70p 0.70p 0
08/04/2025 0.68p 0.75p 0.65p 0.70p 586863
07/04/2025 0.68p 0.69p 0.65p 0.68p 463200
04/04/2025 0.68p 0.69p 0.65p 0.68p 200000
03/04/2025 0.68p 0.70p 0.68p 0.68p 85959
02/04/2025 0.68p 0.69p 0.65p 0.68p 200000
01/04/2025 0.68p 0.68p 0.64p 0.68p 177043
31/03/2025 0.75p 0.75p 0.68p 0.68p 7153
28/03/2025 0.75p 0.75p 0.70p 0.75p 122700
27/03/2025 0.75p 0.77p 0.70p 0.75p 110726
26/03/2025 0.75p 0.75p 0.75p 0.75p 0
25/03/2025 0.75p 0.75p 0.75p 0.75p 0
24/03/2025 0.75p 0.75p 0.75p 0.75p 0
21/03/2025 0.75p 0.75p 0.75p 0.75p 0
20/03/2025 0.75p 0.80p 0.75p 0.75p 15530
19/03/2025 0.75p 0.75p 0.75p 0.75p 0
18/03/2025 0.75p 0.75p 0.75p 0.75p 0
17/03/2025 0.75p 0.75p 0.75p 0.75p 0
14/03/2025 0.75p 0.75p 0.72p 0.75p 45300
13/03/2025 0.73p 0.77p 0.70p 0.75p 100363
12/03/2025 0.73p 0.77p 0.73p 0.73p 461011
11/03/2025 0.73p 0.73p 0.65p 0.73p 2413
10/03/2025 0.75p 0.75p 0.70p 0.73p 100000

*Close Price adjusted for both dividends and splits