Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/02/2018 4.85p 4.85p 4.72p 4.85p 142050
15/02/2018 4.85p 5.00p 4.72p 4.85p 56064
14/02/2018 4.85p 5.00p 4.72p 4.85p 207974
13/02/2018 4.85p 4.85p 4.70p 4.85p 342786
12/02/2018 4.85p 4.85p 4.73p 4.85p 86500
09/02/2018 4.85p 4.95p 4.70p 4.85p 62647
08/02/2018 4.80p 4.85p 4.70p 4.85p 383376
07/02/2018 4.65p 4.80p 4.60p 4.80p 315060
06/02/2018 4.60p 4.70p 4.60p 4.65p 314114
05/02/2018 4.65p 4.70p 4.60p 4.70p 221164
02/02/2018 4.75p 4.82p 4.60p 4.65p 230211
01/02/2018 5.07p 5.07p 4.60p 4.75p 722864
31/01/2018 5.07p 5.07p 4.95p 5.07p 26000
30/01/2018 5.07p 5.24p 4.91p 5.07p 602110
29/01/2018 5.00p 5.10p 4.91p 5.05p 51496
26/01/2018 5.10p 5.16p 5.00p 5.00p 327057
25/01/2018 5.10p 5.13p 5.01p 5.10p 77109
24/01/2018 5.02p 5.10p 4.83p 5.10p 259078
23/01/2018 5.00p 5.04p 4.82p 5.00p 209682
22/01/2018 5.00p 5.00p 4.83p 5.00p 81833
19/01/2018 5.10p 5.10p 4.83p 5.00p 230096
18/01/2018 5.10p 5.10p 5.07p 5.10p 147108
17/01/2018 5.12p 5.24p 5.00p 5.10p 123392
16/01/2018 5.25p 5.25p 5.00p 5.12p 887036
15/01/2018 5.25p 5.35p 5.01p 5.25p 186121
12/01/2018 5.15p 5.35p 5.00p 5.25p 514754
11/01/2018 5.10p 5.15p 4.76p 5.15p 780624
10/01/2018 5.10p 5.10p 5.00p 5.10p 245880
09/01/2018 5.10p 5.10p 5.00p 5.00p 487393
08/01/2018 5.15p 5.18p 5.00p 5.10p 559170
05/01/2018 5.15p 5.19p 5.02p 5.15p 113335
04/01/2018 4.88p 5.30p 4.88p 5.15p 598861
03/01/2018 4.75p 5.14p 4.75p 4.88p 1080560
02/01/2018 4.50p 4.75p 4.32p 4.75p 567120
29/12/2017 4.63p 4.65p 4.51p 4.63p 209316
28/12/2017 4.63p 4.70p 4.51p 4.70p 342919
27/12/2017 4.50p 4.64p 4.50p 4.63p 551746
22/12/2017 4.63p 4.63p 4.30p 4.50p 326169
21/12/2017 4.50p 4.63p 4.50p 4.63p 202719
20/12/2017 4.63p 4.63p 4.63p 4.63p 0
19/12/2017 4.63p 4.70p 4.53p 4.63p 115851
18/12/2017 4.63p 4.70p 4.63p 4.63p 106257
15/12/2017 4.63p 4.75p 4.51p 4.63p 355274
14/12/2017 4.88p 4.88p 4.63p 4.63p 208305
13/12/2017 4.88p 4.88p 4.75p 4.88p 353243
12/12/2017 4.75p 4.88p 4.60p 4.88p 151098
11/12/2017 5.13p 5.13p 4.51p 4.75p 481881
08/12/2017 4.88p 4.88p 4.50p 4.88p 170833
07/12/2017 4.88p 4.97p 4.75p 4.88p 105165
06/12/2017 5.00p 5.00p 4.75p 4.88p 356007
05/12/2017 5.00p 5.07p 4.83p 5.00p 274500
04/12/2017 4.88p 5.00p 4.82p 5.00p 276546
01/12/2017 4.88p 4.99p 4.77p 4.88p 401620
30/11/2017 4.88p 4.94p 4.76p 4.88p 155564
29/11/2017 5.00p 5.00p 4.76p 4.88p 405511
28/11/2017 5.25p 5.25p 4.84p 5.00p 582711
27/11/2017 5.00p 5.35p 5.00p 5.25p 1198135
24/11/2017 5.00p 5.08p 4.86p 5.00p 128323
23/11/2017 5.00p 5.25p 4.86p 5.00p 312680
22/11/2017 5.00p 5.25p 4.86p 5.00p 478260
21/11/2017 4.88p 5.08p 4.76p 5.00p 635539
20/11/2017 4.88p 4.90p 5.00p 4.88p 708365
17/11/2017 4.88p 4.90p 4.75p 4.88p 733764
16/11/2017 4.75p 5.09p 4.75p 4.88p 1820427
15/11/2017 4.75p 4.75p 4.60p 4.75p 586967
14/11/2017 4.75p 4.75p 4.50p 4.75p 242950
13/11/2017 4.38p 4.75p 4.38p 4.75p 1513042
10/11/2017 4.63p 4.63p 4.26p 4.38p 1209721
09/11/2017 4.63p 4.63p 4.50p 4.63p 154230
08/11/2017 4.63p 4.63p 4.40p 4.63p 457929
07/11/2017 4.63p 4.63p 4.55p 4.63p 229584
06/11/2017 4.63p 4.63p 4.50p 4.63p 457240
03/11/2017 4.63p 4.63p 4.51p 4.63p 262275
02/11/2017 4.63p 4.63p 4.50p 4.63p 227216
01/11/2017 4.63p 4.75p 4.50p 4.63p 960278
31/10/2017 5.38p 5.68p 4.48p 4.63p 6289238
30/10/2017 5.00p 5.25p 5.00p 5.13p 1251738
27/10/2017 4.75p 5.12p 4.62p 5.00p 1723676
26/10/2017 4.88p 4.88p 4.60p 4.75p 430991
25/10/2017 4.63p 4.90p 4.63p 4.88p 801437
24/10/2017 4.38p 4.68p 4.31p 4.63p 1043715
23/10/2017 4.63p 4.63p 4.30p 4.38p 452330
20/10/2017 4.38p 4.49p 4.38p 4.38p 110919
19/10/2017 4.38p 4.50p 4.30p 4.38p 179972
18/10/2017 4.38p 4.45p 4.38p 4.38p 55942
17/10/2017 4.38p 4.38p 4.30p 4.38p 25000
16/10/2017 4.38p 4.38p 4.38p 4.38p 0
13/10/2017 4.38p 4.38p 4.38p 4.38p 19040
12/10/2017 4.38p 4.38p 4.38p 4.38p 202
11/10/2017 4.50p 4.50p 4.38p 4.38p 537929
10/10/2017 4.63p 4.63p 4.38p 4.50p 903656
09/10/2017 4.38p 4.38p 4.38p 4.38p 327035
06/10/2017 4.63p 4.63p 4.38p 4.38p 389004
05/10/2017 4.63p 4.63p 4.63p 4.63p 0
04/10/2017 4.63p 4.63p 4.63p 4.63p 0
03/10/2017 4.63p 4.63p 4.63p 4.63p 0
02/10/2017 4.63p 4.63p 4.63p 4.63p 0
29/09/2017 4.63p 4.63p 4.63p 4.63p 2000000
28/09/2017 4.63p 4.63p 4.63p 4.63p 0
27/09/2017 4.63p 4.63p 4.63p 4.63p 97530
26/09/2017 4.63p 4.63p 4.63p 4.63p 250000
25/09/2017 4.63p 4.63p 4.63p 4.63p 0
22/09/2017 4.63p 4.63p 4.63p 4.63p 0
21/09/2017 4.38p 4.63p 4.38p 4.63p 360769
20/09/2017 4.63p 4.63p 4.38p 4.38p 609248
19/09/2017 4.63p 4.63p 4.63p 4.63p 64480
18/09/2017 4.63p 4.63p 4.63p 4.63p 0
15/09/2017 4.88p 4.88p 4.63p 4.63p 315151
14/09/2017 4.88p 4.88p 4.88p 4.88p 284397
13/09/2017 4.88p 4.88p 4.88p 4.88p 0
12/09/2017 4.88p 4.88p 4.88p 4.88p 12294
11/09/2017 4.88p 4.88p 4.88p 4.88p 113705
08/09/2017 4.88p 4.88p 4.88p 4.88p 271182
07/09/2017 4.75p 4.88p 4.75p 4.88p 542005
06/09/2017 4.63p 4.75p 4.63p 4.75p 335916
05/09/2017 4.63p 4.63p 4.63p 4.63p 1557428
04/09/2017 4.88p 4.88p 4.63p 4.63p 287399
01/09/2017 4.63p 4.63p 4.63p 4.63p 5557
31/08/2017 4.63p 4.63p 4.63p 4.63p 100000
30/08/2017 4.63p 4.63p 4.63p 4.63p 48646
29/08/2017 4.63p 4.63p 4.63p 4.63p 116584
25/08/2017 4.63p 4.63p 4.63p 4.63p 20869
24/08/2017 4.63p 4.63p 4.63p 4.63p 28260
23/08/2017 4.63p 4.63p 4.63p 4.63p 274826
22/08/2017 4.63p 4.63p 4.63p 4.63p 653946
21/08/2017 4.63p 4.63p 4.63p 4.63p 16076
18/08/2017 4.63p 4.63p 4.63p 4.63p 376078
17/08/2017 4.63p 4.75p 4.63p 4.63p 180653
16/08/2017 4.88p 5.00p 4.75p 4.75p 1221737
15/08/2017 4.75p 4.75p 4.75p 4.75p 336379
14/08/2017 4.63p 4.75p 4.63p 4.75p 682754
11/08/2017 4.88p 4.88p 4.63p 4.63p 769884
10/08/2017 5.00p 5.00p 4.88p 4.88p 4123
09/08/2017 5.13p 5.13p 5.00p 5.00p 160506
08/08/2017 5.13p 5.13p 5.13p 5.13p 118148
07/08/2017 5.13p 5.13p 5.13p 5.13p 857103
04/08/2017 5.13p 5.13p 5.13p 5.13p 488316
03/08/2017 5.13p 5.13p 5.13p 5.13p 109916
02/08/2017 5.13p 5.13p 5.13p 5.13p 1097963
01/08/2017 5.38p 5.38p 5.13p 5.13p 1543882
31/07/2017 5.38p 5.38p 5.38p 5.38p 16918
28/07/2017 5.38p 5.38p 5.38p 5.38p 533699
27/07/2017 5.38p 5.38p 5.38p 5.38p 72765
26/07/2017 5.38p 5.38p 5.38p 5.38p 1527288
25/07/2017 5.38p 5.38p 5.38p 5.38p 498256
24/07/2017 5.38p 5.38p 5.38p 5.38p 111382
21/07/2017 5.38p 5.38p 5.38p 5.38p 160434
20/07/2017 5.38p 5.63p 5.38p 5.38p 204478
19/07/2017 5.75p 5.75p 5.63p 5.63p 401992

*Close Price adjusted for both dividends and splits