Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/03/2025 0.75p 0.78p 0.75p 0.75p 0
06/03/2025 0.75p 0.80p 0.75p 0.75p 141
05/03/2025 0.75p 0.75p 0.75p 0.75p 0
04/03/2025 0.75p 0.77p 0.75p 0.75p 13
03/03/2025 0.75p 0.75p 0.75p 0.75p 0
28/02/2025 0.75p 0.77p 0.70p 0.75p 18503
27/02/2025 0.75p 0.77p 0.75p 0.75p 0
26/02/2025 0.75p 0.77p 0.75p 0.75p 0
25/02/2025 0.75p 0.77p 0.75p 0.75p 0
24/02/2025 0.75p 0.77p 0.75p 0.75p 6386
21/02/2025 0.75p 0.77p 0.75p 0.75p 0
20/02/2025 0.75p 0.75p 0.70p 0.75p 150008
19/02/2025 0.75p 0.77p 0.70p 0.75p 259910
18/02/2025 0.75p 0.75p 0.70p 0.75p 200000
17/02/2025 0.75p 0.78p 0.71p 0.75p 511509
14/02/2025 0.75p 0.78p 0.75p 0.75p 0
13/02/2025 0.75p 0.80p 0.70p 0.75p 3530
12/02/2025 0.75p 0.78p 0.75p 0.75p 0
11/02/2025 0.75p 0.78p 0.75p 0.75p 0
10/02/2025 0.75p 0.80p 0.71p 0.75p 107259
07/02/2025 0.75p 0.78p 0.70p 0.75p 207800
06/02/2025 0.75p 0.78p 0.75p 0.75p 0
05/02/2025 0.75p 0.75p 0.70p 0.75p 8196
04/02/2025 0.75p 0.78p 0.75p 0.75p 0
03/02/2025 0.75p 0.75p 0.71p 0.75p 164718
31/01/2025 0.75p 0.80p 0.72p 0.75p 17515
30/01/2025 0.75p 0.80p 0.70p 0.75p 2650
29/01/2025 0.75p 0.75p 0.75p 0.75p 0
28/01/2025 0.75p 0.75p 0.75p 0.75p 0
27/01/2025 0.75p 0.75p 0.75p 0.75p 0
24/01/2025 0.68p 0.80p 0.68p 0.75p 2674541
23/01/2025 0.68p 0.70p 0.65p 0.68p 503668
22/01/2025 0.78p 0.80p 0.65p 0.68p 2676680
21/01/2025 0.78p 0.78p 0.76p 0.78p 61599
20/01/2025 0.83p 0.83p 0.77p 0.78p 0
17/01/2025 0.85p 0.90p 0.80p 0.83p 200586
16/01/2025 0.85p 0.92p 0.83p 0.85p 29609
15/01/2025 0.83p 0.90p 0.80p 0.85p 285944
14/01/2025 0.83p 0.83p 0.83p 0.83p 0
13/01/2025 0.73p 0.90p 0.73p 0.83p 3001417
10/01/2025 0.75p 0.75p 0.72p 0.73p 20810
09/01/2025 0.78p 0.78p 0.73p 0.73p 67933
08/01/2025 0.78p 0.78p 0.78p 0.78p 0
07/01/2025 0.78p 0.78p 0.75p 0.78p 15920
06/01/2025 0.78p 0.78p 0.78p 0.78p 0
03/01/2025 0.78p 0.79p 0.75p 0.78p 425763
02/01/2025 0.78p 0.78p 0.76p 0.78p 16000
31/12/2024 0.78p 0.78p 0.78p 0.78p 0
30/12/2024 0.78p 0.78p 0.75p 0.78p 394
27/12/2024 0.78p 0.79p 0.78p 0.78p 126
24/12/2024 0.83p 0.83p 0.76p 0.78p 148266
23/12/2024 0.83p 0.83p 0.80p 0.83p 36000
20/12/2024 0.83p 0.83p 0.83p 0.83p 0
19/12/2024 0.83p 0.83p 0.80p 0.83p 84488
18/12/2024 0.83p 0.83p 0.83p 0.83p 0
17/12/2024 0.83p 0.83p 0.80p 0.83p 14473
16/12/2024 0.83p 0.83p 0.80p 0.83p 31559
13/12/2024 0.85p 0.85p 0.80p 0.83p 245136
12/12/2024 0.85p 0.85p 0.80p 0.85p 3782
11/12/2024 0.85p 0.85p 0.85p 0.85p 0
10/12/2024 0.83p 0.87p 0.80p 0.85p 138330
09/12/2024 0.83p 0.85p 0.75p 0.79p 1430222
06/12/2024 0.83p 0.83p 0.83p 0.83p 0
05/12/2024 0.83p 0.85p 0.81p 0.83p 2580
04/12/2024 0.83p 0.83p 0.83p 0.83p 0
03/12/2024 0.83p 0.83p 0.80p 0.83p 350000
02/12/2024 0.85p 0.85p 0.83p 0.83p 457845
29/11/2024 0.88p 0.95p 0.82p 0.85p 9134
28/11/2024 0.88p 0.92p 0.88p 0.88p 30000
27/11/2024 0.88p 0.88p 0.82p 0.88p 227675
26/11/2024 0.88p 0.88p 0.88p 0.88p 0
25/11/2024 0.85p 0.90p 0.80p 0.88p 719319
22/11/2024 0.85p 0.85p 0.80p 0.85p 6919
21/11/2024 0.95p 0.95p 0.77p 0.85p 2618950
20/11/2024 1.00p 1.07p 0.90p 0.95p 1687043
19/11/2024 0.95p 1.00p 0.90p 1.00p 649100
18/11/2024 0.95p 1.03p 0.90p 0.95p 1890008
15/11/2024 1.08p 1.08p 0.90p 0.95p 2115001
14/11/2024 1.08p 1.08p 1.01p 1.08p 1760
13/11/2024 1.20p 1.20p 1.02p 1.08p 623000
12/11/2024 1.20p 1.22p 1.20p 1.20p 80000
11/11/2024 1.20p 1.20p 1.15p 1.20p 95564
08/11/2024 1.28p 1.35p 1.15p 1.20p 1172370
07/11/2024 1.30p 1.30p 1.25p 1.28p 42415
06/11/2024 1.30p 1.31p 1.25p 1.30p 88362
05/11/2024 1.10p 1.31p 1.10p 1.30p 704956
04/11/2024 1.10p 1.20p 1.10p 1.10p 83
01/11/2024 1.10p 1.14p 1.10p 1.10p 87413
31/10/2024 1.10p 1.10p 1.00p 1.10p 19299
30/10/2024 1.10p 1.20p 1.00p 1.10p 78943
29/10/2024 1.10p 1.10p 1.07p 1.10p 0
28/10/2024 1.10p 1.20p 1.00p 1.10p 90593
25/10/2024 1.05p 1.10p 1.00p 1.10p 110417
24/10/2024 1.05p 1.05p 1.05p 1.05p 0
23/10/2024 1.05p 1.10p 1.05p 1.05p 200000
22/10/2024 1.05p 1.10p 1.00p 1.05p 242692
21/10/2024 1.10p 1.10p 1.00p 1.05p 410793
18/10/2024 1.10p 1.10p 1.07p 1.10p 0
17/10/2024 1.10p 1.20p 1.00p 1.10p 5236
16/10/2024 1.10p 1.10p 1.07p 1.10p 0
15/10/2024 1.10p 1.10p 1.07p 1.10p 48124
14/10/2024 1.10p 1.17p 1.10p 1.10p 100000
11/10/2024 1.10p 1.20p 1.09p 1.10p 103933
10/10/2024 1.10p 1.10p 1.07p 1.10p 6183
09/10/2024 1.10p 1.10p 1.01p 1.10p 364019
08/10/2024 1.10p 1.20p 1.10p 1.10p 528
07/10/2024 1.10p 1.12p 1.10p 1.10p 110540
04/10/2024 1.10p 1.10p 1.09p 1.10p 91743
03/10/2024 1.10p 1.20p 1.00p 1.10p 8083
02/10/2024 1.10p 1.10p 1.00p 1.10p 45217
01/10/2024 1.10p 1.20p 1.00p 1.10p 37170
30/09/2024 1.10p 1.10p 1.00p 1.10p 16303
27/09/2024 1.10p 1.10p 1.02p 1.10p 147990
26/09/2024 1.10p 1.20p 1.10p 1.10p 870
25/09/2024 1.15p 1.20p 1.00p 1.10p 44827
24/09/2024 1.15p 1.19p 1.12p 1.15p 379639
23/09/2024 1.10p 1.20p 1.10p 1.15p 43791
20/09/2024 1.00p 1.20p 1.00p 1.10p 688463
19/09/2024 1.20p 1.20p 1.00p 1.00p 1349176
18/09/2024 1.20p 1.23p 1.20p 1.20p 0
17/09/2024 1.25p 1.30p 1.12p 1.20p 202363
16/09/2024 1.25p 1.25p 1.20p 1.25p 15000
13/09/2024 1.25p 1.30p 1.20p 1.25p 281524
12/09/2024 1.33p 1.35p 1.20p 1.25p 210024
11/09/2024 1.35p 1.40p 1.27p 1.33p 234929
10/09/2024 1.35p 1.36p 1.27p 1.35p 81926
09/09/2024 1.35p 1.40p 1.30p 1.35p 113779
06/09/2024 1.35p 1.37p 1.35p 1.35p 77777
05/09/2024 1.35p 1.35p 1.30p 1.35p 56195
04/09/2024 1.35p 1.39p 1.35p 1.35p 263901
03/09/2024 1.33p 1.38p 1.33p 1.35p 73000
02/09/2024 1.30p 1.38p 1.25p 1.33p 176354
30/08/2024 1.30p 1.40p 1.20p 1.30p 121442
29/08/2024 1.30p 1.30p 1.20p 1.30p 115000
28/08/2024 1.30p 1.30p 1.20p 1.30p 25000
27/08/2024 1.30p 1.30p 1.27p 1.30p 0
23/08/2024 1.30p 1.30p 1.20p 1.30p 41375
22/08/2024 1.30p 1.40p 1.30p 1.30p 499
21/08/2024 1.30p 1.30p 1.27p 1.30p 0
20/08/2024 1.30p 1.30p 1.20p 1.30p 87000
19/08/2024 1.30p 1.30p 1.27p 1.30p 0
16/08/2024 1.30p 1.30p 1.20p 1.30p 121757
15/08/2024 1.38p 1.50p 1.26p 1.30p 445685
14/08/2024 1.38p 1.38p 1.30p 1.38p 29246
13/08/2024 1.38p 1.38p 1.30p 1.38p 25000
12/08/2024 1.38p 1.38p 1.35p 1.38p 37333
09/08/2024 1.40p 1.40p 1.35p 1.38p 170115
08/08/2024 1.40p 1.50p 1.30p 1.40p 89059
07/08/2024 1.40p 1.48p 1.40p 1.40p 84138
06/08/2024 1.40p 1.40p 1.40p 1.40p 0
05/08/2024 1.40p 1.40p 1.40p 1.40p 0
02/08/2024 1.40p 1.40p 1.40p 1.40p 0
01/08/2024 1.40p 1.48p 1.30p 1.40p 7334
31/07/2024 1.40p 1.50p 1.32p 1.40p 193342
30/07/2024 1.25p 1.48p 1.25p 1.40p 405076
29/07/2024 1.25p 1.29p 1.25p 1.25p 37846
26/07/2024 1.25p 1.29p 1.25p 1.25p 153607
25/07/2024 1.35p 1.35p 1.25p 1.25p 12251
24/07/2024 1.40p 1.40p 1.21p 1.35p 219693
23/07/2024 1.40p 1.40p 1.30p 1.40p 7000
22/07/2024 1.40p 1.40p 1.20p 1.40p 151058
19/07/2024 1.40p 1.50p 1.40p 1.40p 166
18/07/2024 1.40p 1.50p 1.30p 1.40p 15433
17/07/2024 1.40p 1.40p 1.30p 1.40p 37346
16/07/2024 1.40p 1.40p 1.30p 1.40p 10000
15/07/2024 1.40p 1.43p 1.40p 1.40p 0
12/07/2024 1.40p 1.40p 1.30p 1.40p 196421
11/07/2024 1.40p 1.50p 1.40p 1.40p 100
10/07/2024 1.40p 1.50p 1.30p 1.40p 61562
09/07/2024 1.40p 1.40p 1.37p 1.40p 0
08/07/2024 1.40p 1.40p 1.30p 1.40p 64322
05/07/2024 1.40p 1.40p 1.30p 1.40p 111074
04/07/2024 1.35p 1.40p 1.20p 1.40p 606028

*Close Price adjusted for both dividends and splits