Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2024 2.15p 2.30p 2.02p 2.15p 589639
08/02/2024 2.05p 2.27p 2.00p 2.15p 139615
07/02/2024 2.10p 2.10p 2.00p 2.05p 114587
06/02/2024 1.90p 2.50p 1.90p 2.10p 2311039
05/02/2024 1.68p 1.95p 1.68p 1.90p 442634
02/02/2024 1.50p 1.70p 1.50p 1.68p 1542723
01/02/2024 1.50p 1.50p 1.50p 1.50p 0
31/01/2024 1.50p 1.50p 1.42p 1.50p 4491
30/01/2024 1.40p 1.54p 1.40p 1.50p 140537
29/01/2024 1.35p 1.50p 1.35p 1.40p 36297
26/01/2024 1.35p 1.35p 1.35p 1.35p 0
25/01/2024 1.35p 1.40p 1.35p 1.35p 71
24/01/2024 1.35p 1.40p 1.32p 1.40p 55879
23/01/2024 1.35p 1.40p 1.32p 1.40p 57300
22/01/2024 1.35p 1.43p 1.20p 1.43p 3378095
19/01/2024 1.55p 1.59p 1.30p 1.40p 1978045
18/01/2024 1.55p 1.57p 1.50p 1.55p 1006369
17/01/2024 1.45p 1.60p 1.45p 1.60p 507884
16/01/2024 1.50p 1.50p 1.35p 1.45p 255683
15/01/2024 1.50p 1.50p 1.41p 1.50p 96564
12/01/2024 1.53p 1.53p 1.46p 1.50p 485125
11/01/2024 1.43p 1.55p 1.43p 1.50p 501599
10/01/2024 1.50p 1.50p 1.40p 1.43p 630404
09/01/2024 1.60p 1.61p 1.50p 1.50p 354464
08/01/2024 1.65p 1.65p 1.60p 1.60p 152800
05/01/2024 1.65p 1.65p 1.60p 1.65p 150000
04/01/2024 1.65p 1.65p 1.61p 1.65p 331715
03/01/2024 1.65p 1.67p 1.60p 1.65p 40121
02/01/2024 1.58p 1.69p 1.58p 1.65p 444794
29/12/2023 1.55p 1.60p 1.40p 1.58p 634093
28/12/2023 1.40p 1.70p 1.30p 1.55p 899084
27/12/2023 1.65p 1.70p 1.30p 1.40p 1303411
22/12/2023 1.70p 1.80p 1.60p 1.65p 167246
21/12/2023 1.85p 1.90p 1.61p 1.77p 339238
20/12/2023 1.90p 1.94p 1.75p 1.85p 150469
19/12/2023 1.90p 1.90p 1.79p 1.90p 117851
18/12/2023 1.90p 1.95p 1.80p 1.90p 245219
15/12/2023 1.75p 1.98p 1.70p 1.94p 492307
14/12/2023 2.05p 2.10p 1.70p 1.75p 819189
13/12/2023 2.05p 2.07p 2.05p 2.05p 0
12/12/2023 2.05p 2.05p 2.00p 2.05p 15000
11/12/2023 2.05p 2.05p 2.00p 2.05p 142180
08/12/2023 2.05p 2.10p 1.86p 2.05p 62535
07/12/2023 2.05p 2.05p 1.95p 2.05p 106732
06/12/2023 2.10p 2.20p 2.00p 2.05p 292710
05/12/2023 2.10p 2.14p 2.01p 2.10p 76306
04/12/2023 2.10p 2.14p 2.00p 2.10p 247879
01/12/2023 2.10p 2.14p 2.05p 2.10p 426773
30/11/2023 2.10p 2.10p 2.00p 2.10p 500
29/11/2023 2.10p 2.10p 2.00p 2.10p 158326
28/11/2023 2.10p 2.10p 2.00p 2.10p 50000
27/11/2023 2.13p 2.13p 2.00p 2.10p 298567
24/11/2023 2.23p 2.25p 2.03p 2.13p 419556
23/11/2023 2.23p 2.25p 2.23p 2.23p 80613
22/11/2023 2.15p 2.40p 2.15p 2.23p 1090049
21/11/2023 2.00p 2.24p 2.00p 2.15p 2164850
20/11/2023 1.95p 2.10p 1.90p 2.00p 320211
17/11/2023 1.95p 2.00p 1.90p 1.95p 162375
16/11/2023 1.95p 1.99p 1.91p 1.95p 23500
15/11/2023 1.95p 1.99p 1.86p 1.95p 70126
14/11/2023 1.95p 2.04p 1.95p 1.95p 1148617
13/11/2023 1.95p 1.95p 1.91p 1.95p 195147
10/11/2023 1.95p 1.95p 1.90p 1.95p 110015
09/11/2023 1.95p 1.95p 1.91p 1.95p 29043
08/11/2023 1.95p 1.95p 1.91p 1.95p 102433
07/11/2023 2.00p 2.00p 1.90p 1.95p 59909
06/11/2023 2.00p 2.00p 1.91p 2.00p 45000
03/11/2023 2.05p 2.05p 1.91p 2.00p 125000
02/11/2023 2.05p 2.07p 2.00p 2.05p 343987
01/11/2023 2.05p 2.08p 2.00p 2.05p 270796
31/10/2023 2.05p 2.10p 2.00p 2.05p 99772
30/10/2023 2.00p 2.08p 1.90p 2.05p 568447
27/10/2023 1.90p 2.04p 1.88p 2.00p 803320
26/10/2023 1.90p 1.90p 1.88p 1.90p 130037
25/10/2023 1.90p 1.90p 1.80p 1.90p 25000
24/10/2023 1.90p 1.90p 1.80p 1.90p 132237
23/10/2023 1.90p 1.90p 1.80p 1.90p 205244
20/10/2023 1.90p 1.90p 1.82p 1.90p 128290
19/10/2023 1.90p 1.90p 1.83p 1.85p 85000
18/10/2023 1.95p 2.00p 1.85p 1.85p 191619
17/10/2023 1.95p 2.00p 1.90p 1.95p 91011
16/10/2023 1.95p 1.95p 1.93p 1.95p 0
13/10/2023 1.95p 1.99p 1.92p 1.95p 144779
12/10/2023 1.95p 1.95p 1.92p 1.95p 6351
11/10/2023 1.95p 2.00p 1.90p 1.95p 413136
10/10/2023 1.95p 2.00p 1.95p 1.95p 50125
09/10/2023 1.95p 1.95p 1.90p 1.95p 116660
06/10/2023 1.95p 1.95p 1.95p 1.95p 0
05/10/2023 1.95p 1.95p 1.95p 1.95p 0
04/10/2023 2.05p 2.05p 1.90p 1.95p 58595
03/10/2023 2.05p 2.07p 2.00p 2.05p 97838
02/10/2023 2.05p 2.07p 2.00p 2.05p 29830
29/09/2023 2.05p 2.05p 2.00p 2.05p 33090
28/09/2023 2.05p 2.05p 2.01p 2.05p 35000
27/09/2023 2.05p 2.10p 2.05p 2.05p 65
26/09/2023 2.05p 2.10p 2.01p 2.05p 350091
25/09/2023 2.05p 2.09p 2.04p 2.05p 316102
22/09/2023 2.05p 2.20p 2.00p 2.05p 1398997
21/09/2023 2.10p 2.10p 1.99p 2.05p 50909
20/09/2023 2.15p 2.20p 2.00p 2.10p 25536
19/09/2023 2.15p 2.20p 2.10p 2.15p 39993
18/09/2023 2.15p 2.15p 2.10p 2.15p 188855
15/09/2023 2.15p 2.15p 2.14p 2.15p 39636
14/09/2023 2.25p 2.30p 2.15p 2.15p 41910
13/09/2023 2.35p 2.35p 2.23p 2.25p 476418
12/09/2023 2.35p 2.35p 2.30p 2.35p 476
11/09/2023 2.35p 2.35p 2.30p 2.35p 295613
08/09/2023 2.40p 2.47p 2.21p 2.35p 263847
07/09/2023 2.40p 2.40p 2.31p 2.40p 78004
06/09/2023 2.40p 2.50p 2.30p 2.40p 18111
05/09/2023 2.40p 2.48p 2.30p 2.40p 65988
04/09/2023 2.40p 2.48p 2.40p 2.40p 200
01/09/2023 2.40p 2.46p 2.31p 2.40p 50101
31/08/2023 2.40p 2.50p 2.20p 2.40p 235460
30/08/2023 2.40p 2.40p 2.30p 2.40p 85502
29/08/2023 2.40p 2.40p 2.20p 2.40p 96111
25/08/2023 2.40p 2.40p 2.30p 2.40p 26088
24/08/2023 2.40p 2.40p 2.30p 2.40p 69978
23/08/2023 2.40p 2.50p 2.40p 2.40p 656
22/08/2023 2.40p 2.40p 2.30p 2.40p 62500
21/08/2023 2.40p 2.40p 2.30p 2.40p 12558
18/08/2023 2.40p 2.50p 2.30p 2.40p 2683
17/08/2023 2.35p 2.50p 2.27p 2.40p 272374
16/08/2023 2.35p 2.50p 2.20p 2.35p 550
15/08/2023 2.35p 2.35p 2.27p 2.35p 22048
14/08/2023 2.35p 2.40p 2.35p 2.35p 0
11/08/2023 2.35p 2.50p 2.35p 2.35p 800
10/08/2023 2.35p 2.35p 2.20p 2.35p 23315
09/08/2023 2.35p 2.35p 2.11p 2.35p 126735
08/08/2023 2.35p 2.35p 2.20p 2.35p 200
07/08/2023 2.35p 2.38p 2.22p 2.35p 150975
04/08/2023 2.25p 2.50p 2.20p 2.35p 524703
03/08/2023 2.25p 2.25p 2.20p 2.25p 37892
02/08/2023 2.25p 2.28p 2.20p 2.25p 5602
01/08/2023 2.40p 2.41p 2.10p 2.25p 667113
31/07/2023 2.45p 2.50p 2.30p 2.40p 227469
28/07/2023 2.45p 2.49p 2.32p 2.45p 95080
27/07/2023 2.45p 2.45p 2.30p 2.45p 273320
26/07/2023 2.50p 2.50p 2.22p 2.45p 226512
25/07/2023 2.55p 2.55p 2.38p 2.50p 95731
24/07/2023 2.65p 2.65p 2.40p 2.55p 294480
21/07/2023 2.65p 2.70p 2.50p 2.65p 188231
20/07/2023 2.75p 2.75p 2.50p 2.65p 232330
19/07/2023 2.75p 2.80p 2.70p 2.75p 15060
18/07/2023 2.75p 2.75p 2.70p 2.75p 5738
17/07/2023 2.75p 2.75p 2.75p 2.75p 0
14/07/2023 2.85p 3.00p 2.60p 2.75p 202759
13/07/2023 2.85p 2.93p 2.85p 2.85p 0
12/07/2023 2.80p 2.85p 2.60p 2.85p 108853
11/07/2023 2.70p 2.85p 2.60p 2.85p 234868
10/07/2023 2.70p 2.70p 2.60p 2.70p 56508
07/07/2023 2.70p 2.70p 2.69p 2.70p 46024
06/07/2023 2.75p 2.80p 2.60p 2.70p 176198
05/07/2023 2.75p 2.75p 2.70p 2.75p 8318
04/07/2023 2.75p 2.80p 2.50p 2.75p 2177
03/07/2023 2.75p 2.76p 2.70p 2.75p 124660
30/06/2023 2.75p 2.75p 2.70p 2.75p 51103
29/06/2023 2.70p 2.78p 2.70p 2.75p 348344
28/06/2023 2.85p 2.85p 2.70p 2.70p 309671
27/06/2023 2.90p 2.90p 2.90p 2.90p 0
26/06/2023 2.98p 3.00p 2.90p 2.90p 69066
23/06/2023 3.03p 3.03p 2.90p 2.98p 52266
22/06/2023 3.05p 3.05p 2.95p 3.03p 140600
21/06/2023 3.25p 3.26p 3.00p 3.05p 328157
20/06/2023 3.25p 3.25p 3.25p 3.25p 0
19/06/2023 3.25p 3.27p 3.20p 3.25p 145576
16/06/2023 3.25p 3.25p 3.20p 3.25p 78
15/06/2023 3.25p 3.30p 3.25p 3.25p 61484
14/06/2023 3.25p 3.25p 3.20p 3.25p 60
13/06/2023 3.25p 3.25p 3.20p 3.25p 15625
12/06/2023 3.25p 3.25p 3.20p 3.25p 303
09/06/2023 3.25p 3.30p 3.20p 3.25p 142743
08/06/2023 3.25p 3.30p 3.21p 3.25p 10158
07/06/2023 3.25p 3.30p 3.21p 3.25p 70791
06/06/2023 3.25p 3.30p 3.20p 3.25p 305467
05/06/2023 3.25p 3.30p 3.25p 3.25p 2028
02/06/2023 3.25p 3.30p 3.20p 3.25p 3872
01/06/2023 3.25p 3.28p 3.20p 3.25p 48570
31/05/2023 3.30p 3.40p 3.20p 3.25p 99096
30/05/2023 3.30p 3.40p 3.20p 3.30p 33081
26/05/2023 3.25p 3.40p 3.20p 3.30p 100443
25/05/2023 3.20p 3.40p 3.10p 3.25p 106575
24/05/2023 3.50p 3.77p 3.10p 3.20p 205124
23/05/2023 3.50p 3.55p 3.43p 3.50p 0
22/05/2023 3.55p 3.57p 3.31p 3.50p 60191
19/05/2023 3.55p 3.60p 3.55p 3.55p 0
18/05/2023 3.55p 3.70p 3.55p 3.55p 1816
17/05/2023 3.55p 3.55p 3.40p 3.55p 285
16/05/2023 3.55p 3.55p 3.40p 3.55p 1500
15/05/2023 3.55p 3.70p 3.40p 3.55p 378
12/05/2023 3.55p 3.70p 3.40p 3.55p 17179
11/05/2023 3.60p 3.70p 3.50p 3.55p 84927
10/05/2023 3.60p 3.60p 3.50p 3.60p 114661
09/05/2023 3.60p 3.70p 3.50p 3.60p 136479
05/05/2023 3.55p 3.70p 3.50p 3.60p 103405
04/05/2023 3.55p 3.60p 3.51p 3.55p 50598
03/05/2023 3.35p 3.60p 3.35p 3.55p 417558
02/05/2023 3.35p 3.50p 3.22p 3.35p 46325
28/04/2023 3.35p 3.50p 3.22p 3.35p 182246
27/04/2023 3.30p 3.40p 3.20p 3.30p 53724

*Close Price adjusted for both dividends and splits