Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/09/2020 3.05p 3.17p 2.93p 3.05p 252449
01/09/2020 2.95p 3.19p 2.83p 3.05p 557231
31/08/2020 3.10p 3.10p 2.83p 2.95p 36975
28/08/2020 3.10p 3.10p 2.83p 2.95p 36975
27/08/2020 3.10p 3.12p 3.02p 3.10p 193375
26/08/2020 2.90p 3.10p 2.80p 3.10p 798214
25/08/2020 3.00p 3.00p 2.80p 2.90p 544163
24/08/2020 3.05p 3.05p 2.92p 3.00p 37155
21/08/2020 3.15p 3.17p 2.92p 3.00p 935855
20/08/2020 3.30p 3.30p 3.00p 3.15p 562500
19/08/2020 3.45p 3.64p 3.20p 3.30p 1162723
18/08/2020 3.23p 3.35p 3.16p 3.35p 289239
17/08/2020 3.23p 3.25p 3.16p 3.23p 47464
14/08/2020 3.23p 3.23p 3.11p 3.23p 438100
13/08/2020 3.10p 3.25p 3.10p 3.23p 845942
12/08/2020 3.30p 3.30p 3.10p 3.15p 471756
11/08/2020 3.30p 3.40p 3.23p 3.30p 326906
10/08/2020 3.25p 3.40p 3.15p 3.25p 301868
07/08/2020 3.20p 3.37p 3.10p 3.25p 292574
06/08/2020 3.25p 3.33p 3.10p 3.25p 216234
05/08/2020 3.38p 3.50p 3.21p 3.25p 425393
04/08/2020 3.10p 3.49p 3.00p 3.38p 550510
03/08/2020 3.10p 3.10p 3.00p 3.10p 116030
31/07/2020 2.80p 3.20p 2.72p 3.10p 845490
30/07/2020 3.05p 3.05p 2.71p 2.80p 1084634
29/07/2020 3.10p 3.10p 2.83p 3.05p 315971
28/07/2020 3.10p 3.17p 3.03p 3.10p 155024
27/07/2020 3.10p 3.19p 3.03p 3.10p 707371
24/07/2020 3.30p 3.36p 3.05p 3.10p 447200
23/07/2020 3.30p 3.49p 3.15p 3.25p 539132
22/07/2020 3.15p 3.68p 3.15p 3.30p 2314695
21/07/2020 3.05p 3.20p 3.00p 3.15p 429895
20/07/2020 3.20p 3.22p 3.01p 3.05p 1000409
17/07/2020 3.15p 3.37p 3.08p 3.20p 494331
16/07/2020 3.18p 3.21p 3.00p 3.15p 834310
15/07/2020 2.85p 3.32p 2.80p 3.18p 1188298
14/07/2020 2.70p 3.00p 2.56p 2.85p 775437
13/07/2020 2.70p 2.80p 2.60p 2.70p 1131946
10/07/2020 2.45p 2.80p 2.45p 2.70p 964970
09/07/2020 2.63p 2.63p 2.25p 2.45p 2089977
08/07/2020 2.85p 2.88p 2.51p 2.63p 745294
07/07/2020 2.38p 3.30p 2.32p 2.85p 2770919
06/07/2020 2.35p 2.38p 2.27p 2.38p 625828
03/07/2020 2.20p 2.44p 2.14p 2.35p 1156852
02/07/2020 2.20p 2.26p 2.10p 2.20p 261298
01/07/2020 2.20p 2.26p 2.20p 2.20p 2832
30/06/2020 2.20p 2.27p 2.11p 2.20p 86682
29/06/2020 2.20p 2.27p 2.11p 2.20p 167870
26/06/2020 2.05p 2.28p 2.02p 2.20p 368961
25/06/2020 2.05p 2.09p 1.92p 2.05p 402693
24/06/2020 2.05p 2.08p 1.92p 2.05p 82884
23/06/2020 2.10p 2.16p 2.00p 2.05p 608606
22/06/2020 2.00p 2.14p 2.00p 2.10p 644537
19/06/2020 1.90p 2.10p 1.90p 2.00p 1352286
18/06/2020 1.88p 1.99p 1.80p 1.90p 1834698
17/06/2020 1.88p 1.90p 1.75p 1.88p 629974
16/06/2020 1.88p 1.90p 1.77p 1.88p 161273
15/06/2020 1.80p 1.88p 1.77p 1.88p 917357
12/06/2020 1.83p 1.83p 1.70p 1.80p 260000
11/06/2020 1.83p 1.92p 1.70p 1.83p 473504
10/06/2020 1.88p 1.88p 1.75p 1.83p 554101
09/06/2020 1.88p 1.88p 1.75p 1.88p 120000
08/06/2020 1.88p 1.95p 1.88p 1.88p 4836
05/06/2020 1.88p 1.91p 1.77p 1.88p 203940
04/06/2020 1.88p 1.97p 1.80p 1.88p 1186850
03/06/2020 1.83p 2.00p 1.77p 1.88p 1794582
02/06/2020 1.83p 1.86p 1.71p 1.83p 138590
01/06/2020 1.88p 1.88p 1.71p 1.83p 225000
29/05/2020 1.90p 1.91p 1.80p 1.88p 115300
28/05/2020 1.90p 1.97p 1.90p 1.90p 194643
27/05/2020 1.90p 1.90p 1.80p 1.90p 200131
26/05/2020 1.90p 1.98p 1.80p 1.90p 242048
25/05/2020 1.90p 1.90p 1.90p 1.90p 0
22/05/2020 1.90p 1.90p 1.90p 1.90p 0
21/05/2020 1.90p 1.90p 1.80p 1.90p 20000
20/05/2020 2.00p 2.02p 1.80p 1.90p 505185
19/05/2020 2.00p 2.00p 2.00p 2.00p 34652
18/05/2020 1.85p 2.05p 1.80p 2.00p 143382
15/05/2020 1.85p 1.85p 1.80p 1.85p 301129
14/05/2020 1.75p 1.90p 1.75p 1.85p 328057
13/05/2020 1.75p 1.88p 1.63p 1.75p 174745
12/05/2020 1.75p 1.75p 1.63p 1.75p 30000
11/05/2020 1.75p 1.75p 1.63p 1.75p 33193
08/05/2020 1.75p 1.75p 1.63p 1.75p 25013
07/05/2020 1.75p 1.75p 1.63p 1.75p 25013
06/05/2020 1.80p 1.80p 1.64p 1.75p 30000
05/05/2020 1.80p 1.80p 1.80p 1.80p 0
04/05/2020 1.80p 1.94p 1.63p 1.80p 576681
01/05/2020 1.80p 1.97p 1.63p 1.80p 645339
30/04/2020 1.80p 1.80p 1.60p 1.80p 175000
29/04/2020 1.80p 1.95p 1.65p 1.80p 262275
28/04/2020 1.65p 1.99p 1.65p 1.90p 1384046
27/04/2020 1.65p 1.72p 1.52p 1.65p 624243
24/04/2020 1.80p 1.80p 1.56p 1.65p 515624
23/04/2020 1.65p 1.99p 1.60p 1.80p 1035195
22/04/2020 1.33p 1.75p 1.33p 1.65p 1473054
21/04/2020 1.38p 1.39p 1.21p 1.33p 429958
20/04/2020 1.43p 1.50p 1.35p 1.38p 1579226
17/04/2020 1.60p 1.60p 1.35p 1.43p 325000
16/04/2020 1.60p 1.60p 1.50p 1.60p 302322
15/04/2020 1.60p 1.60p 1.42p 1.60p 753952
14/04/2020 1.60p 1.64p 1.40p 1.60p 386367
13/04/2020 1.60p 1.64p 1.50p 1.60p 107510
10/04/2020 1.60p 1.64p 1.50p 1.60p 107510
09/04/2020 1.60p 1.64p 1.50p 1.60p 107510
08/04/2020 1.38p 1.65p 1.38p 1.60p 816203
07/04/2020 1.38p 1.49p 1.34p 1.38p 180399
06/04/2020 1.35p 1.38p 1.32p 1.38p 453390
03/04/2020 1.40p 1.40p 1.20p 1.35p 485537
02/04/2020 1.40p 1.45p 1.40p 1.40p 224013
01/04/2020 1.16p 1.43p 1.16p 1.40p 1002696
31/03/2020 1.16p 1.17p 1.12p 1.16p 503076
30/03/2020 1.16p 1.17p 1.16p 1.16p 93366
27/03/2020 1.16p 1.17p 1.12p 1.16p 148957
26/03/2020 1.15p 1.17p 1.15p 1.16p 98824
25/03/2020 1.15p 1.17p 1.11p 1.15p 276718
24/03/2020 1.15p 1.15p 1.10p 1.15p 198061
23/03/2020 1.15p 1.15p 1.15p 1.15p 0
20/03/2020 1.15p 1.18p 1.00p 1.15p 535626
19/03/2020 1.15p 1.15p 1.15p 1.15p 0
18/03/2020 1.15p 1.19p 1.10p 1.15p 228893
17/03/2020 1.30p 1.30p 0.90p 1.15p 802789
16/03/2020 1.45p 1.45p 1.26p 1.30p 474268
13/03/2020 1.45p 1.50p 1.43p 1.45p 285837
12/03/2020 1.90p 1.90p 1.42p 1.45p 740686
11/03/2020 1.90p 1.90p 1.80p 1.90p 148599
10/03/2020 1.73p 1.95p 1.73p 1.90p 165128
09/03/2020 1.95p 1.95p 1.71p 1.73p 743595
06/03/2020 2.05p 2.05p 2.00p 2.00p 500000
05/03/2020 2.05p 2.07p 2.05p 2.05p 156997
04/03/2020 2.05p 2.07p 2.05p 2.05p 399
03/03/2020 2.05p 2.07p 1.95p 2.05p 35081
02/03/2020 2.05p 2.07p 1.93p 2.05p 315743
28/02/2020 2.15p 2.30p 1.93p 1.95p 2867902
27/02/2020 2.15p 2.15p 2.04p 2.15p 35398
26/02/2020 2.40p 2.49p 2.10p 2.15p 1498713
25/02/2020 2.30p 2.40p 2.23p 2.35p 307325
24/02/2020 2.20p 2.39p 2.10p 2.30p 385658
21/02/2020 2.10p 2.27p 2.10p 2.20p 106004
20/02/2020 2.05p 2.20p 2.02p 2.10p 870864
19/02/2020 2.07p 2.09p 2.02p 2.05p 555371
18/02/2020 2.07p 2.09p 2.04p 2.07p 378619
17/02/2020 2.15p 2.15p 2.00p 2.07p 1023694
14/02/2020 2.15p 2.15p 2.10p 2.15p 63193
13/02/2020 2.11p 2.30p 2.06p 2.15p 1965958
12/02/2020 2.11p 2.12p 2.06p 2.11p 421831
11/02/2020 2.06p 2.14p 2.04p 2.11p 955421
10/02/2020 2.01p 2.06p 1.95p 2.06p 1078675
07/02/2020 2.07p 2.08p 2.00p 2.01p 730221
06/02/2020 2.09p 2.09p 2.04p 2.07p 514353
05/02/2020 2.09p 2.09p 2.05p 2.09p 253525
04/02/2020 2.05p 2.10p 2.00p 2.09p 2135819
03/02/2020 2.10p 2.20p 2.00p 2.02p 1156425
31/01/2020 2.15p 2.19p 2.10p 2.10p 1023264
30/01/2020 2.20p 2.23p 2.20p 2.20p 379775
29/01/2020 2.20p 2.27p 2.20p 2.20p 506436
28/01/2020 2.20p 2.27p 2.19p 2.20p 108902
27/01/2020 2.20p 2.27p 2.19p 2.20p 189314
24/01/2020 2.10p 2.29p 2.10p 2.20p 436473
23/01/2020 2.10p 2.17p 2.05p 2.10p 107965
22/01/2020 2.10p 2.17p 2.10p 2.10p 10000
21/01/2020 2.05p 2.20p 2.05p 2.10p 854341
20/01/2020 2.05p 2.10p 2.05p 2.05p 92526
17/01/2020 1.95p 2.10p 1.94p 2.05p 361939
16/01/2020 1.95p 2.00p 1.94p 1.95p 142802
15/01/2020 2.00p 2.00p 1.94p 1.95p 472023
14/01/2020 1.95p 2.18p 1.95p 2.00p 1005246
13/01/2020 1.95p 1.99p 1.93p 1.95p 211239
10/01/2020 1.80p 1.96p 1.80p 1.93p 3204714
09/01/2020 1.80p 1.89p 1.78p 1.80p 13494
08/01/2020 1.80p 1.86p 1.77p 1.80p 314371
07/01/2020 1.80p 1.80p 1.80p 1.80p 0
06/01/2020 1.80p 1.83p 1.75p 1.80p 250609
03/01/2020 1.85p 1.85p 1.70p 1.80p 1478748
02/01/2020 1.65p 1.98p 1.65p 1.85p 1992680
01/01/2020 1.65p 1.67p 1.61p 1.65p 231426
31/12/2019 1.65p 1.67p 1.61p 1.65p 231426
30/12/2019 1.65p 1.67p 1.65p 1.65p 104042
27/12/2019 1.65p 1.65p 1.65p 1.65p 0
26/12/2019 1.65p 1.67p 1.60p 1.65p 74381
25/12/2019 1.65p 1.67p 1.60p 1.65p 74381
24/12/2019 1.65p 1.67p 1.60p 1.65p 74381
23/12/2019 1.65p 1.67p 1.65p 1.65p 29353
20/12/2019 1.65p 1.65p 1.65p 1.65p 0
19/12/2019 1.70p 1.70p 1.50p 1.65p 373054
18/12/2019 1.70p 1.70p 1.62p 1.70p 290332
17/12/2019 1.70p 1.70p 1.62p 1.70p 41106
16/12/2019 1.75p 1.75p 1.70p 1.70p 274320
13/12/2019 1.75p 1.75p 1.70p 1.75p 292134
12/12/2019 1.75p 1.75p 1.73p 1.75p 65607
11/12/2019 1.75p 1.75p 1.70p 1.75p 29706
10/12/2019 1.75p 1.75p 1.75p 1.75p 0
09/12/2019 1.75p 1.75p 1.75p 1.75p 0
06/12/2019 1.75p 1.75p 1.74p 1.75p 222660
05/12/2019 1.75p 1.75p 1.70p 1.75p 292608
04/12/2019 1.75p 1.75p 1.70p 1.75p 53506
03/12/2019 1.75p 1.75p 1.60p 1.75p 131978
02/12/2019 1.75p 1.75p 1.75p 1.75p 7000
29/11/2019 1.80p 1.80p 1.70p 1.75p 134438
28/11/2019 1.80p 1.84p 1.70p 1.80p 368586

*Close Price adjusted for both dividends and splits