Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/03/2022 7.25p 7.97p 7.00p 7.75p 165525
17/03/2022 7.20p 7.50p 7.00p 7.25p 197735
16/03/2022 7.25p 7.40p 7.00p 7.20p 267092
15/03/2022 7.70p 7.70p 7.10p 7.25p 429431
14/03/2022 8.15p 8.15p 7.55p 7.70p 412137
11/03/2022 8.65p 8.90p 8.00p 8.15p 1248414
10/03/2022 8.15p 9.09p 8.00p 8.65p 881528
09/03/2022 7.25p 8.33p 7.13p 8.15p 1758972
08/03/2022 7.20p 7.48p 7.04p 7.25p 474168
07/03/2022 7.60p 7.60p 7.00p 7.20p 545135
04/03/2022 7.95p 7.98p 7.50p 7.60p 625510
03/03/2022 7.25p 8.12p 7.15p 7.95p 1063196
02/03/2022 6.75p 7.80p 6.60p 7.25p 1550871
01/03/2022 6.25p 7.46p 6.22p 6.75p 1641152
28/02/2022 6.25p 6.49p 6.03p 6.25p 463600
25/02/2022 5.75p 6.40p 5.75p 6.25p 670425
24/02/2022 6.30p 6.85p 5.50p 5.75p 892626
23/02/2022 6.35p 6.55p 6.35p 6.35p 10416
22/02/2022 6.65p 6.65p 6.35p 6.35p 75075
21/02/2022 6.80p 6.98p 6.56p 6.70p 477008
18/02/2022 6.80p 7.00p 6.63p 6.80p 358256
17/02/2022 6.75p 7.18p 6.70p 7.00p 969917
16/02/2022 6.50p 6.90p 6.30p 6.75p 937675
15/02/2022 6.20p 6.70p 5.80p 5.75p 932858
14/02/2022 6.80p 6.80p 6.10p 6.25p 416400
11/02/2022 6.85p 7.00p 6.60p 6.80p 338221
10/02/2022 6.85p 6.88p 6.71p 6.85p 369859
09/02/2022 6.85p 6.88p 6.72p 6.85p 223417
08/02/2022 6.85p 7.00p 6.70p 6.85p 599610
07/02/2022 6.60p 7.20p 6.58p 6.85p 1371673
04/02/2022 6.25p 6.82p 6.00p 6.60p 1635304
03/02/2022 6.25p 6.29p 6.04p 6.25p 85000
02/02/2022 6.25p 6.33p 6.10p 6.25p 72520
01/02/2022 6.25p 6.40p 6.05p 6.25p 628221
31/01/2022 6.05p 6.45p 6.03p 6.25p 312657
28/01/2022 5.75p 6.19p 5.75p 6.05p 621110
27/01/2022 5.95p 6.05p 5.50p 5.75p 163426
26/01/2022 5.95p 6.05p 5.83p 5.95p 9948
25/01/2022 5.95p 6.08p 5.95p 5.95p 240707
24/01/2022 6.30p 6.30p 5.73p 5.95p 330730
21/01/2022 6.30p 6.30p 6.10p 6.30p 105000
20/01/2022 6.30p 6.30p 6.14p 6.30p 199510
19/01/2022 6.30p 6.42p 6.14p 6.35p 426235
18/01/2022 6.30p 6.43p 6.14p 6.30p 231427
17/01/2022 6.30p 6.46p 6.22p 6.30p 261788
14/01/2022 6.30p 6.43p 6.30p 6.30p 48045
13/01/2022 6.55p 6.73p 6.14p 6.30p 486495
12/01/2022 6.30p 6.58p 6.26p 6.35p 871020
10/01/2022 6.40p 6.53p 6.25p 6.40p 55386
07/01/2022 6.50p 6.60p 6.01p 6.40p 763123
06/01/2022 6.55p 6.75p 6.27p 6.50p 580914
05/01/2022 6.75p 6.75p 6.16p 6.50p 654831
04/01/2022 5.60p 6.85p 5.60p 6.60p 1247570
03/01/2022 5.60p 5.67p 5.42p 5.60p 127937
31/12/2021 5.60p 5.67p 5.42p 5.60p 127937
30/12/2021 5.60p 5.64p 5.60p 5.60p 59012
29/12/2021 5.60p 5.64p 5.42p 5.60p 100464
28/12/2021 5.55p 5.80p 5.46p 5.60p 69363
27/12/2021 5.55p 5.80p 5.46p 5.60p 69363
24/12/2021 5.55p 5.80p 5.46p 5.60p 69363
23/12/2021 5.50p 5.80p 5.38p 5.50p 113738
22/12/2021 5.55p 5.65p 5.33p 5.50p 269038
21/12/2021 5.55p 5.80p 5.50p 5.55p 537888
20/12/2021 5.75p 5.80p 5.30p 5.40p 94915
17/12/2021 5.55p 5.87p 5.40p 5.75p 701011
16/12/2021 5.35p 5.70p 5.22p 5.55p 554171
15/12/2021 5.45p 5.45p 4.91p 5.25p 977393
14/12/2021 5.45p 5.45p 5.40p 5.45p 104652
13/12/2021 5.75p 5.75p 5.30p 5.45p 665408
10/12/2021 5.75p 5.75p 5.60p 5.75p 134168
09/12/2021 5.75p 5.75p 5.60p 5.75p 31547
08/12/2021 5.80p 5.90p 5.60p 5.75p 122939
07/12/2021 5.80p 5.80p 5.60p 5.80p 177463
06/12/2021 5.48p 5.85p 5.45p 5.80p 846084
03/12/2021 5.50p 5.60p 5.15p 5.48p 1582654
02/12/2021 5.50p 5.50p 5.50p 5.50p 0
01/12/2021 5.45p 5.60p 5.40p 5.50p 271075
30/11/2021 5.45p 5.45p 5.41p 5.45p 167933
29/11/2021 5.50p 5.51p 5.40p 5.45p 345143
26/11/2021 5.90p 5.90p 5.30p 5.50p 587385
25/11/2021 5.95p 6.00p 5.76p 5.90p 249953
24/11/2021 6.05p 6.05p 5.69p 5.95p 334065
23/11/2021 5.95p 6.05p 5.70p 6.05p 345216
22/11/2021 5.95p 5.98p 5.90p 5.95p 68283
19/11/2021 6.05p 6.05p 5.90p 5.95p 287227
18/11/2021 6.05p 6.13p 5.93p 6.05p 253665
17/11/2021 5.75p 6.15p 5.50p 6.05p 1643567
16/11/2021 5.80p 5.87p 5.74p 5.80p 128866
15/11/2021 6.10p 6.14p 5.75p 5.80p 827175
12/11/2021 6.30p 6.30p 6.00p 6.10p 241827
11/11/2021 6.30p 6.35p 6.10p 6.30p 108384
10/11/2021 6.35p 6.39p 6.20p 6.30p 92366
09/11/2021 6.30p 6.50p 6.17p 6.35p 207775
08/11/2021 6.55p 6.60p 6.20p 6.30p 531655
05/11/2021 6.55p 6.55p 6.41p 6.55p 184340
04/11/2021 6.65p 6.70p 6.40p 6.55p 385684
03/11/2021 6.65p 6.70p 6.50p 6.65p 276157
02/11/2021 6.75p 6.80p 6.50p 6.65p 375419
01/11/2021 6.75p 6.95p 6.61p 6.75p 126084
29/10/2021 6.75p 6.94p 6.75p 6.75p 173500
28/10/2021 6.65p 6.80p 6.45p 6.75p 464116
27/10/2021 6.90p 7.00p 6.50p 6.65p 443051
26/10/2021 6.90p 6.92p 6.81p 6.90p 17812
25/10/2021 6.90p 7.00p 6.70p 6.90p 94670
22/10/2021 6.90p 6.92p 6.80p 6.90p 95000
21/10/2021 6.90p 6.94p 6.90p 6.90p 19992
20/10/2021 6.90p 6.99p 6.75p 6.90p 374040
19/10/2021 7.00p 7.10p 6.80p 6.90p 126964
18/10/2021 7.00p 7.13p 6.93p 7.00p 165808
15/10/2021 7.00p 7.13p 6.92p 7.00p 91883
14/10/2021 6.90p 7.00p 6.85p 7.00p 259464
13/10/2021 7.10p 7.10p 6.85p 7.00p 105619
12/10/2021 7.10p 7.10p 7.10p 7.10p 0
11/10/2021 7.10p 7.20p 7.00p 7.10p 247563
08/10/2021 7.10p 7.13p 7.01p 7.10p 471150
07/10/2021 7.10p 7.19p 7.06p 7.10p 345349
06/10/2021 7.05p 7.50p 7.05p 7.10p 274872
05/10/2021 7.10p 7.30p 6.96p 7.30p 270644
04/10/2021 7.35p 7.40p 7.02p 7.10p 149073
01/10/2021 7.20p 7.50p 7.20p 7.35p 753640
30/09/2021 7.60p 7.70p 7.02p 7.20p 828503
29/09/2021 7.60p 7.60p 7.56p 7.60p 39557
28/09/2021 7.65p 7.88p 7.50p 7.60p 762588
27/09/2021 7.25p 8.00p 7.25p 7.65p 1571725
24/09/2021 7.35p 7.50p 7.22p 7.25p 350474
23/09/2021 7.40p 7.45p 7.31p 7.35p 391683
22/09/2021 7.35p 7.46p 7.20p 7.40p 585388
21/09/2021 7.20p 7.35p 7.12p 7.35p 672380
20/09/2021 7.65p 7.65p 7.20p 7.60p 1329527
17/09/2021 7.45p 7.96p 7.21p 7.65p 1777054
16/09/2021 7.25p 7.65p 7.17p 7.45p 2240755
15/09/2021 7.25p 7.38p 7.17p 7.25p 302250
14/09/2021 7.25p 7.35p 7.06p 7.25p 516401
13/09/2021 7.20p 7.39p 7.02p 7.25p 943537
10/09/2021 6.95p 7.25p 6.87p 7.20p 890699
09/09/2021 7.10p 7.10p 6.85p 6.95p 501400
08/09/2021 7.35p 7.50p 7.00p 7.00p 1233975
07/09/2021 7.25p 7.50p 7.00p 7.35p 2113586
06/09/2021 7.40p 7.40p 7.00p 7.25p 425156
03/09/2021 7.15p 7.50p 7.00p 7.40p 1584185
02/09/2021 7.10p 7.26p 6.80p 7.00p 659573
01/09/2021 7.00p 7.20p 6.80p 7.00p 2365053
31/08/2021 7.00p 7.10p 6.84p 7.00p 205870
30/08/2021 7.00p 7.10p 6.96p 7.00p 94127
27/08/2021 7.00p 7.10p 6.96p 7.00p 94127
26/08/2021 7.00p 7.12p 6.81p 7.00p 278434
25/08/2021 7.10p 7.10p 6.81p 7.00p 93071
24/08/2021 7.15p 7.20p 7.00p 7.10p 367210
23/08/2021 7.15p 7.18p 7.06p 7.15p 176331
20/08/2021 7.15p 7.15p 6.95p 7.15p 351833
19/08/2021 7.15p 7.30p 7.01p 7.15p 484201
18/08/2021 7.15p 7.23p 7.01p 7.15p 97797
17/08/2021 7.20p 7.40p 7.00p 7.15p 624590
16/08/2021 7.20p 7.25p 7.05p 7.20p 308174
13/08/2021 7.25p 7.27p 7.00p 7.20p 127718
12/08/2021 7.15p 7.50p 7.03p 7.25p 404713
11/08/2021 7.10p 7.25p 7.00p 7.15p 577841
10/08/2021 7.15p 7.20p 7.00p 7.10p 3150224
09/08/2021 7.30p 7.30p 7.00p 7.15p 248024
06/08/2021 7.10p 7.30p 7.10p 7.30p 791466
05/08/2021 7.10p 7.20p 6.70p 6.95p 633094
04/08/2021 7.10p 7.20p 7.06p 7.10p 2278750
03/08/2021 7.10p 7.40p 7.00p 7.10p 454804
02/08/2021 7.25p 7.25p 7.01p 7.15p 418957
30/07/2021 7.25p 7.34p 7.11p 7.25p 175494
29/07/2021 6.80p 7.50p 6.80p 7.25p 2780735
28/07/2021 6.75p 6.90p 6.70p 6.80p 492255
27/07/2021 6.90p 6.92p 6.70p 6.75p 1717624
26/07/2021 6.88p 7.10p 6.76p 6.90p 234949
23/07/2021 6.70p 6.97p 6.70p 6.88p 509279
22/07/2021 6.60p 6.90p 6.40p 6.70p 267387
21/07/2021 6.70p 6.78p 6.60p 6.60p 339356
20/07/2021 7.15p 7.15p 6.54p 6.70p 1045497
19/07/2021 7.50p 7.60p 7.20p 7.20p 158055
16/07/2021 7.50p 7.53p 7.50p 7.50p 26000
15/07/2021 7.60p 7.70p 7.40p 7.50p 321838
14/07/2021 7.60p 7.61p 7.50p 7.60p 53927
13/07/2021 7.65p 7.70p 7.50p 7.60p 596291
12/07/2021 7.65p 7.76p 7.56p 7.65p 259141
09/07/2021 7.65p 7.70p 7.46p 7.65p 393083
08/07/2021 7.65p 7.80p 7.50p 7.65p 433710
07/07/2021 7.70p 7.80p 7.50p 7.65p 394838
06/07/2021 7.60p 7.80p 7.30p 7.70p 736759
05/07/2021 7.60p 7.70p 7.51p 7.60p 329044
02/07/2021 7.70p 8.00p 7.00p 7.60p 652181
01/07/2021 8.00p 8.07p 7.45p 7.70p 652627
30/06/2021 8.00p 8.08p 7.90p 8.00p 6648703
29/06/2021 7.85p 8.10p 7.85p 8.00p 1403393
28/06/2021 8.75p 9.20p 7.70p 7.85p 2182718
25/06/2021 8.05p 8.48p 7.80p 8.35p 2217182
24/06/2021 7.95p 8.20p 7.80p 8.05p 1560266
23/06/2021 8.05p 8.20p 7.80p 7.95p 848861
22/06/2021 8.15p 8.19p 7.85p 8.05p 280863
21/06/2021 7.95p 8.24p 7.55p 8.15p 240289
18/06/2021 8.05p 8.20p 7.80p 7.95p 724551
17/06/2021 8.45p 8.50p 8.00p 8.05p 870652
16/06/2021 8.35p 9.40p 8.30p 8.45p 5352075
15/06/2021 8.25p 8.40p 7.95p 7.95p 1368413
14/06/2021 8.20p 8.40p 8.06p 8.25p 392855
11/06/2021 8.30p 8.40p 8.00p 8.20p 654300

*Close Price adjusted for both dividends and splits