Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/06/2021 8.35p 8.50p 8.01p 8.30p 1322960
09/06/2021 7.95p 8.40p 7.83p 8.40p 1122150
08/06/2021 7.95p 8.09p 7.82p 7.95p 136241
07/06/2021 7.90p 8.10p 7.80p 7.95p 310544
04/06/2021 7.95p 8.00p 7.83p 7.90p 290825
03/06/2021 8.00p 8.20p 7.83p 8.00p 8973314
02/06/2021 7.85p 8.10p 7.80p 8.00p 391867
01/06/2021 7.50p 8.20p 7.50p 7.85p 567058
31/05/2021 7.10p 7.65p 7.10p 7.50p 1210133
28/05/2021 7.10p 7.65p 7.10p 7.50p 1110133
27/05/2021 7.15p 7.30p 6.90p 7.10p 149175
26/05/2021 7.15p 7.40p 7.00p 7.15p 553243
25/05/2021 7.15p 7.31p 6.90p 7.15p 245457
24/05/2021 7.20p 7.40p 6.80p 7.15p 317311
21/05/2021 7.20p 7.36p 7.00p 7.20p 455243
20/05/2021 6.75p 7.29p 6.70p 7.20p 883479
19/05/2021 7.40p 7.50p 6.65p 6.75p 1378041
18/05/2021 7.75p 7.75p 7.20p 7.40p 1974004
17/05/2021 7.75p 8.10p 7.50p 8.10p 146198
14/05/2021 7.80p 7.80p 7.60p 7.75p 280420
13/05/2021 7.85p 8.25p 7.60p 7.60p 701442
12/05/2021 7.70p 8.00p 7.60p 7.85p 141016
11/05/2021 7.85p 8.00p 7.50p 7.70p 1136925
10/05/2021 8.10p 8.20p 7.65p 7.85p 1217770
07/05/2021 7.85p 8.20p 7.80p 8.20p 724968
06/05/2021 7.85p 7.90p 7.65p 7.85p 1211863
05/05/2021 7.85p 7.85p 7.72p 7.85p 493280
04/05/2021 7.65p 8.00p 7.63p 7.85p 1961502
03/05/2021 7.60p 8.00p 7.40p 7.65p 5487117
30/04/2021 7.60p 8.00p 7.40p 7.65p 5487117
29/04/2021 7.70p 7.80p 7.50p 7.60p 5991855
28/04/2021 7.75p 7.80p 7.60p 7.70p 270146
27/04/2021 7.75p 7.80p 7.70p 7.70p 746371
26/04/2021 7.75p 7.80p 7.70p 7.75p 575723
23/04/2021 7.78p 7.80p 7.66p 7.75p 1163955
22/04/2021 7.80p 7.90p 7.65p 7.78p 68817
21/04/2021 7.68p 7.80p 7.68p 7.80p 1120536
20/04/2021 7.85p 7.90p 7.55p 7.68p 1816156
19/04/2021 7.85p 7.85p 7.80p 7.85p 37228
16/04/2021 7.80p 7.90p 7.80p 7.85p 446258
15/04/2021 7.85p 7.90p 7.70p 7.80p 205944
14/04/2021 7.85p 8.25p 7.60p 7.90p 143908
13/04/2021 7.90p 8.00p 7.70p 7.85p 315329
12/04/2021 7.90p 7.99p 7.80p 7.90p 374919
09/04/2021 7.90p 7.95p 7.81p 7.90p 180430
08/04/2021 7.80p 7.98p 7.71p 7.90p 351627
07/04/2021 7.65p 7.90p 7.60p 7.80p 589216
06/04/2021 7.75p 7.80p 7.50p 7.65p 280516
05/04/2021 7.75p 7.90p 7.64p 7.75p 205363
02/04/2021 7.75p 7.90p 7.64p 7.75p 205363
01/04/2021 7.75p 7.90p 7.64p 7.75p 205363
31/03/2021 7.80p 7.80p 7.70p 7.75p 5782213
30/03/2021 8.00p 8.20p 7.76p 7.80p 411697
29/03/2021 8.60p 8.65p 7.88p 8.00p 248116
26/03/2021 8.55p 8.65p 8.34p 8.34p 279051
25/03/2021 8.60p 8.70p 8.40p 8.55p 252356
24/03/2021 8.60p 8.70p 8.51p 8.60p 345958
23/03/2021 9.25p 9.50p 8.50p 8.60p 777256
22/03/2021 9.35p 9.50p 9.00p 9.25p 249993
19/03/2021 9.30p 9.60p 9.00p 9.35p 295589
18/03/2021 9.40p 9.60p 9.22p 9.30p 152491
17/03/2021 9.25p 9.60p 9.04p 9.52p 473289
16/03/2021 9.10p 9.50p 8.80p 9.25p 241501
15/03/2021 9.10p 9.52p 8.81p 9.10p 298559
12/03/2021 8.25p 9.20p 8.00p 9.10p 632252
11/03/2021 8.95p 9.20p 8.00p 8.25p 867320
10/03/2021 8.95p 9.15p 8.70p 8.95p 311026
09/03/2021 9.25p 9.40p 8.50p 8.95p 801828
08/03/2021 9.00p 9.28p 8.70p 8.72p 478756
05/03/2021 9.15p 9.40p 8.70p 9.00p 105419
04/03/2021 9.35p 9.50p 9.00p 9.20p 8849515
03/03/2021 9.15p 9.50p 8.92p 9.35p 320797
02/03/2021 9.40p 9.50p 9.00p 9.40p 386875
01/03/2021 9.35p 9.50p 9.00p 9.40p 483981
26/02/2021 9.35p 9.80p 6.50p 9.35p 352319
25/02/2021 9.50p 9.80p 9.20p 9.80p 226783
24/02/2021 9.25p 10.00p 9.00p 9.50p 734525
23/02/2021 9.25p 9.30p 9.00p 9.25p 384298
22/02/2021 9.75p 10.00p 9.15p 9.60p 537218
19/02/2021 10.25p 10.50p 9.50p 9.60p 783254
18/02/2021 11.25p 11.85p 9.30p 10.25p 1638798
17/02/2021 10.35p 12.30p 10.00p 11.25p 1927126
16/02/2021 8.40p 12.50p 8.40p 10.45p 5374193
15/02/2021 7.60p 8.40p 7.50p 8.40p 831467
12/02/2021 7.15p 8.00p 7.00p 7.60p 983577
11/02/2021 6.65p 7.09p 6.16p 6.95p 318956
10/02/2021 6.40p 6.77p 6.30p 6.50p 312293
09/02/2021 6.40p 6.48p 6.30p 6.40p 122710
08/02/2021 6.45p 6.50p 6.30p 6.40p 65063
05/02/2021 6.10p 6.58p 6.00p 6.45p 484495
04/02/2021 6.25p 6.30p 6.00p 6.10p 215693
03/02/2021 6.30p 6.35p 6.20p 6.25p 428500
02/02/2021 6.45p 6.45p 6.20p 6.30p 132594
01/02/2021 6.35p 6.96p 6.21p 6.45p 192340
29/01/2021 6.75p 6.90p 6.16p 6.90p 1360696
28/01/2021 6.90p 7.20p 6.70p 6.75p 460981
27/01/2021 7.05p 7.15p 7.02p 7.05p 235371
26/01/2021 7.40p 7.50p 7.00p 7.05p 544719
25/01/2021 7.10p 7.70p 7.00p 7.40p 1095118
22/01/2021 7.00p 7.20p 6.80p 7.10p 707244
21/01/2021 6.90p 7.10p 6.50p 7.00p 848149
20/01/2021 6.90p 7.20p 6.70p 7.12p 1074292
19/01/2021 6.00p 7.00p 6.00p 6.90p 2499079
18/01/2021 5.20p 6.20p 5.10p 5.60p 3111892
15/01/2021 5.05p 5.40p 4.80p 5.20p 1308879
14/01/2021 5.35p 5.50p 4.83p 5.00p 2053171
13/01/2021 4.70p 5.39p 4.60p 5.35p 3161535
12/01/2021 4.50p 4.80p 4.50p 4.65p 1347812
11/01/2021 4.45p 4.69p 4.37p 4.50p 304456
08/01/2021 4.65p 4.65p 4.45p 4.45p 916547
07/01/2021 4.50p 4.68p 4.40p 4.65p 847937
06/01/2021 4.40p 4.60p 4.40p 4.50p 861508
05/01/2021 4.40p 4.46p 4.32p 4.40p 118548
04/01/2021 4.65p 4.75p 4.30p 4.40p 1151084
01/01/2021 4.45p 4.79p 4.45p 4.65p 507461
31/12/2020 4.45p 4.79p 4.45p 4.65p 707461
30/12/2020 4.70p 4.70p 4.27p 4.30p 740810
29/12/2020 4.45p 4.74p 4.36p 4.70p 902583
28/12/2020 4.45p 4.57p 4.45p 4.45p 115000
25/12/2020 4.45p 4.57p 4.45p 4.45p 115000
24/12/2020 4.45p 4.57p 4.45p 4.45p 115000
23/12/2020 4.45p 4.62p 4.36p 4.45p 96203
22/12/2020 4.55p 4.56p 4.32p 4.45p 989977
21/12/2020 4.55p 4.56p 4.50p 4.55p 366992
18/12/2020 4.65p 4.67p 4.50p 4.55p 312923
17/12/2020 4.80p 4.80p 4.60p 4.80p 166310
16/12/2020 4.80p 4.80p 4.60p 4.80p 99942
15/12/2020 4.80p 4.80p 4.60p 4.80p 89293
14/12/2020 4.80p 4.80p 4.60p 4.80p 34063
11/12/2020 4.80p 4.83p 4.60p 4.80p 28069
10/12/2020 4.90p 5.00p 4.70p 4.80p 190628
09/12/2020 4.90p 5.04p 4.85p 4.90p 563461
08/12/2020 4.95p 5.07p 4.81p 4.90p 129938
07/12/2020 4.95p 5.10p 4.80p 4.95p 83078
04/12/2020 4.95p 5.10p 4.80p 4.95p 381667
03/12/2020 4.80p 5.10p 4.80p 5.00p 220918
02/12/2020 4.55p 4.97p 4.55p 4.80p 361521
01/12/2020 4.55p 4.57p 4.50p 4.55p 138109
30/11/2020 4.60p 4.60p 4.49p 4.49p 341311
27/11/2020 4.60p 4.70p 4.58p 4.60p 281548
26/11/2020 4.55p 4.70p 4.53p 4.60p 157789
25/11/2020 4.65p 4.77p 4.51p 4.55p 266063
24/11/2020 5.00p 5.00p 4.54p 4.80p 265693
23/11/2020 5.05p 5.10p 5.00p 5.00p 455755
20/11/2020 4.95p 5.17p 4.95p 5.05p 110061
19/11/2020 4.95p 4.95p 4.80p 4.95p 211100
18/11/2020 5.10p 5.20p 4.90p 4.95p 301224
17/11/2020 5.15p 5.20p 5.00p 5.10p 204256
16/11/2020 5.00p 5.50p 4.83p 5.15p 1364370
13/11/2020 5.15p 5.42p 4.93p 5.00p 324877
12/11/2020 5.15p 5.29p 4.99p 5.15p 152185
10/11/2020 5.10p 5.32p 5.00p 5.15p 425902
09/11/2020 5.20p 5.31p 4.90p 5.10p 341056
06/11/2020 5.20p 5.35p 5.00p 5.20p 235663
05/11/2020 5.20p 5.40p 4.90p 5.20p 473368
04/11/2020 4.85p 5.45p 4.85p 5.20p 1154974
03/11/2020 4.35p 4.75p 4.20p 4.75p 456383
02/11/2020 4.00p 4.28p 3.85p 4.15p 635445
30/10/2020 3.80p 4.10p 3.80p 4.00p 230951
29/10/2020 3.88p 3.95p 3.62p 3.80p 398502
28/10/2020 4.23p 4.23p 3.75p 3.88p 707357
27/10/2020 4.13p 4.25p 4.10p 4.10p 334215
26/10/2020 4.25p 4.37p 4.13p 4.13p 459249
23/10/2020 3.60p 4.48p 3.60p 4.25p 1920486
22/10/2020 3.40p 3.67p 3.34p 3.60p 1157005
21/10/2020 3.40p 3.43p 3.32p 3.40p 583600
20/10/2020 3.40p 3.43p 3.30p 3.40p 1410712
19/10/2020 3.00p 3.48p 2.90p 3.09p 1825489
16/10/2020 3.00p 3.06p 2.90p 3.00p 753939
15/10/2020 3.05p 3.05p 3.00p 3.00p 18000
14/10/2020 3.05p 3.07p 2.90p 3.05p 606901
13/10/2020 3.05p 3.10p 3.00p 3.05p 1265856
12/10/2020 2.95p 3.08p 2.95p 3.05p 337308
09/10/2020 2.95p 3.00p 2.95p 2.95p 240496
08/10/2020 2.95p 3.00p 2.90p 2.95p 62838
07/10/2020 2.95p 2.99p 2.95p 2.95p 102588
06/10/2020 2.90p 2.99p 2.82p 2.90p 173585
05/10/2020 2.90p 2.96p 2.82p 2.90p 59527
02/10/2020 2.90p 2.96p 2.82p 2.90p 48000
01/10/2020 2.90p 2.96p 2.82p 2.90p 32879
30/09/2020 2.90p 2.92p 2.83p 2.90p 65620
29/09/2020 3.00p 3.10p 2.80p 2.90p 928131
28/09/2020 3.00p 3.04p 2.92p 3.00p 42412
25/09/2020 3.00p 3.05p 2.92p 3.00p 143847
24/09/2020 3.00p 3.08p 2.90p 3.00p 142790
23/09/2020 3.05p 3.05p 2.81p 3.00p 319464
22/09/2020 3.05p 3.05p 2.90p 3.05p 250000
21/09/2020 3.05p 3.05p 2.93p 3.05p 183412
18/09/2020 2.95p 3.09p 2.93p 3.05p 149314
17/09/2020 2.95p 3.00p 2.90p 2.95p 235291
16/09/2020 2.95p 3.00p 2.90p 2.95p 256410
15/09/2020 2.85p 3.00p 2.74p 2.95p 480935
14/09/2020 2.70p 2.89p 2.70p 2.85p 297317
11/09/2020 2.70p 2.77p 2.66p 2.70p 311492
10/09/2020 2.70p 2.77p 2.70p 2.70p 26644
09/09/2020 3.00p 3.00p 2.62p 2.70p 1032740
08/09/2020 2.95p 3.10p 2.69p 3.00p 868749
07/09/2020 2.95p 3.10p 2.80p 2.95p 470382
04/09/2020 2.95p 3.10p 2.81p 2.95p 197742
03/09/2020 3.05p 3.05p 2.83p 2.95p 178211

*Close Price adjusted for both dividends and splits