Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/11/2019 1.68p 1.80p 1.68p 1.80p 477473
26/11/2019 1.63p 1.70p 1.60p 1.68p 1761663
25/11/2019 1.63p 1.64p 1.62p 1.63p 698486
22/11/2019 1.63p 1.63p 1.63p 1.63p 0
21/11/2019 1.80p 1.82p 1.62p 1.63p 1279133
20/11/2019 1.95p 1.95p 1.74p 1.80p 773485
19/11/2019 1.95p 1.99p 1.90p 1.95p 541105
18/11/2019 1.85p 2.15p 1.85p 1.95p 1784082
15/11/2019 1.85p 1.85p 1.85p 1.85p 5000
14/11/2019 1.85p 1.85p 1.81p 1.85p 232369
13/11/2019 1.85p 1.90p 1.80p 1.85p 310000
12/11/2019 1.83p 1.83p 1.81p 1.83p 20000
11/11/2019 1.85p 1.90p 1.80p 1.83p 499051
08/11/2019 1.95p 1.98p 1.81p 1.85p 293930
07/11/2019 2.05p 2.05p 1.93p 1.95p 308608
06/11/2019 2.05p 2.05p 1.97p 2.05p 18468
05/11/2019 2.05p 2.08p 1.93p 2.05p 600026
04/11/2019 2.40p 2.40p 2.00p 2.05p 1413276
01/11/2019 2.30p 2.57p 2.24p 2.40p 1504780
31/10/2019 2.70p 2.70p 2.20p 2.30p 2801187
30/10/2019 1.95p 3.08p 1.95p 2.70p 8832105
29/10/2019 1.85p 1.97p 1.81p 1.95p 913869
28/10/2019 1.65p 1.90p 1.65p 1.85p 745482
25/10/2019 1.65p 1.67p 1.61p 1.65p 639574
24/10/2019 1.65p 1.65p 1.61p 1.65p 200000
23/10/2019 1.65p 1.65p 1.60p 1.65p 289676
22/10/2019 1.65p 1.65p 1.60p 1.65p 371027
21/10/2019 1.65p 1.65p 1.65p 1.65p 0
18/10/2019 1.65p 1.65p 1.60p 1.65p 667600
17/10/2019 1.55p 1.66p 1.55p 1.65p 155271
16/10/2019 1.45p 1.62p 1.45p 1.55p 671126
15/10/2019 1.45p 1.50p 1.42p 1.45p 83929
14/10/2019 1.40p 1.49p 1.38p 1.45p 343866
11/10/2019 1.40p 1.40p 1.38p 1.40p 5381
10/10/2019 1.35p 1.45p 1.35p 1.40p 150000
09/10/2019 1.30p 1.38p 1.30p 1.35p 454630
08/10/2019 1.30p 1.30p 1.30p 1.30p 0
07/10/2019 1.30p 1.30p 1.30p 1.30p 0
04/10/2019 1.45p 1.47p 1.24p 1.30p 874976
03/10/2019 1.50p 1.58p 1.40p 1.45p 1317202
02/10/2019 1.65p 1.65p 1.43p 1.60p 615978
01/10/2019 1.70p 1.76p 1.59p 1.65p 509432
30/09/2019 1.85p 1.85p 1.66p 1.70p 182506
27/09/2019 1.75p 1.75p 1.75p 1.75p 0
26/09/2019 1.70p 2.08p 1.65p 1.75p 2141311
25/09/2019 1.70p 1.72p 1.64p 1.70p 721560
24/09/2019 1.75p 1.75p 1.64p 1.70p 343191
23/09/2019 1.65p 1.75p 1.63p 1.75p 614154
20/09/2019 1.63p 1.70p 1.63p 1.63p 61645
19/09/2019 1.65p 1.67p 1.62p 1.63p 471714
18/09/2019 1.55p 1.68p 1.55p 1.65p 1180718
17/09/2019 1.55p 1.57p 1.55p 1.55p 146324
16/09/2019 1.55p 1.60p 1.55p 1.55p 138578
13/09/2019 1.60p 1.60p 1.51p 1.55p 1553934
12/09/2019 1.43p 1.64p 1.43p 1.60p 1976658
11/09/2019 1.43p 1.46p 1.40p 1.43p 562595
10/09/2019 1.40p 1.45p 1.40p 1.43p 1034036
09/09/2019 1.40p 1.42p 1.31p 1.40p 833508
06/09/2019 1.18p 1.50p 1.18p 1.45p 2581580
05/09/2019 1.08p 1.25p 1.08p 1.18p 936266
04/09/2019 1.08p 1.08p 1.08p 1.08p 0
03/09/2019 1.08p 1.10p 1.08p 1.08p 44727
02/09/2019 1.08p 1.10p 1.08p 1.08p 300454
30/08/2019 1.08p 1.09p 1.07p 1.08p 62897
29/08/2019 1.10p 1.12p 1.08p 1.08p 323436
28/08/2019 1.13p 1.13p 1.10p 1.10p 0
27/08/2019 1.13p 1.13p 1.11p 1.13p 95604
23/08/2019 1.13p 1.13p 1.13p 1.13p 0
22/08/2019 1.08p 1.20p 1.02p 1.13p 2357424
21/08/2019 1.05p 1.10p 1.05p 1.08p 610119
20/08/2019 1.05p 1.09p 1.05p 1.05p 200000
19/08/2019 0.98p 1.13p 0.98p 1.05p 3879791
16/08/2019 0.95p 0.99p 0.95p 0.98p 928661
15/08/2019 0.98p 0.98p 0.95p 0.95p 473708
14/08/2019 1.03p 1.03p 0.90p 0.98p 510000
13/08/2019 1.03p 1.03p 1.03p 1.03p 0
12/08/2019 1.03p 1.03p 1.02p 1.03p 200000
09/08/2019 1.03p 1.03p 1.03p 1.03p 0
08/08/2019 1.03p 1.03p 1.00p 1.03p 50000
07/08/2019 1.03p 1.03p 1.03p 1.03p 0
06/08/2019 1.05p 1.05p 0.95p 1.03p 380098
05/08/2019 1.08p 1.08p 1.00p 1.05p 105978
02/08/2019 1.08p 1.08p 1.08p 1.08p 0
01/08/2019 1.10p 1.10p 1.05p 1.10p 64447
31/07/2019 1.10p 1.10p 1.10p 1.10p 0
30/07/2019 1.10p 1.10p 1.10p 1.10p 0
29/07/2019 1.10p 1.10p 1.05p 1.10p 378162
26/07/2019 1.10p 1.13p 1.09p 1.10p 492820
25/07/2019 1.10p 1.10p 1.05p 1.10p 411015
24/07/2019 1.10p 1.10p 1.05p 1.10p 331645
23/07/2019 1.10p 1.10p 1.05p 1.10p 222796
22/07/2019 1.10p 1.10p 1.05p 1.10p 133524
19/07/2019 1.10p 1.10p 1.06p 1.10p 14802
18/07/2019 1.13p 1.13p 1.06p 1.10p 480030
17/07/2019 0.98p 1.14p 0.98p 1.13p 1726089
16/07/2019 1.10p 1.10p 1.09p 1.10p 250000
15/07/2019 1.10p 1.10p 1.05p 1.10p 81686
12/07/2019 1.10p 1.10p 1.05p 1.10p 392756
11/07/2019 1.10p 1.10p 1.05p 1.10p 807973
10/07/2019 1.10p 1.13p 1.06p 1.10p 271792
09/07/2019 1.10p 1.10p 1.10p 1.10p 0
08/07/2019 1.10p 1.10p 1.06p 1.10p 421833
05/07/2019 1.10p 1.10p 1.06p 1.10p 30272
04/07/2019 1.10p 1.10p 1.10p 1.10p 0
03/07/2019 1.08p 1.10p 1.08p 1.10p 1000000
02/07/2019 1.08p 1.09p 1.08p 1.08p 250000
01/07/2019 1.10p 1.10p 1.08p 1.08p 0
28/06/2019 1.10p 1.10p 1.06p 1.10p 544432
27/06/2019 1.10p 1.10p 1.06p 1.10p 455519
26/06/2019 1.08p 1.10p 1.08p 1.10p 0
25/06/2019 1.05p 1.09p 1.05p 1.08p 322568
24/06/2019 1.05p 1.08p 1.00p 1.05p 292617
21/06/2019 1.13p 1.13p 1.07p 1.08p 354108
20/06/2019 1.13p 1.13p 1.10p 1.13p 477088
19/06/2019 1.13p 1.13p 1.10p 1.13p 82281
18/06/2019 1.13p 1.13p 1.10p 1.13p 111824
17/06/2019 1.13p 1.13p 1.09p 1.13p 204228
14/06/2019 1.15p 1.15p 1.10p 1.13p 1021105
13/06/2019 1.15p 1.15p 1.10p 1.15p 1005897
12/06/2019 1.15p 1.15p 1.13p 1.15p 1040159
11/06/2019 1.15p 1.15p 1.15p 1.15p 85917
10/06/2019 1.15p 1.15p 1.14p 1.15p 162192
07/06/2019 1.18p 1.18p 1.13p 1.15p 2629252
06/06/2019 1.18p 1.18p 1.15p 1.18p 950050
05/06/2019 1.13p 1.18p 1.11p 1.18p 297259
04/06/2019 1.13p 1.14p 1.10p 1.13p 3339413
03/06/2019 1.15p 1.15p 1.10p 1.13p 1752444
31/05/2019 1.15p 1.15p 1.10p 1.15p 1634036
30/05/2019 1.09p 1.15p 1.09p 1.15p 4425750
29/05/2019 1.33p 1.35p 1.08p 1.09p 20272456
28/05/2019 2.05p 2.05p 1.33p 1.33p 13032066
24/05/2019 2.15p 2.15p 2.03p 2.10p 504314
23/05/2019 2.15p 2.15p 2.10p 2.15p 515500
22/05/2019 2.15p 2.15p 2.15p 2.15p 0
21/05/2019 2.05p 2.15p 2.05p 2.15p 61673
20/05/2019 2.20p 2.20p 2.00p 2.05p 1712329
17/05/2019 2.25p 2.25p 2.16p 2.20p 285602
16/05/2019 2.25p 2.25p 2.25p 2.25p 40000
15/05/2019 2.25p 2.25p 2.20p 2.25p 41644
14/05/2019 2.30p 2.30p 2.25p 2.25p 222213
13/05/2019 2.30p 2.38p 2.25p 2.30p 533967
10/05/2019 2.10p 2.30p 2.10p 2.30p 1561586
09/05/2019 2.10p 2.18p 2.04p 2.10p 1913528
08/05/2019 2.10p 2.15p 2.10p 2.10p 141072
07/05/2019 2.13p 2.15p 2.03p 2.10p 970595
03/05/2019 2.15p 2.22p 2.13p 2.13p 594826
02/05/2019 2.23p 2.25p 2.15p 2.15p 411718
01/05/2019 2.25p 2.26p 2.20p 2.20p 880826
30/04/2019 2.12p 2.28p 2.12p 2.25p 1340879
29/04/2019 2.15p 2.15p 2.10p 2.12p 416691
26/04/2019 2.15p 2.16p 2.10p 2.15p 128862
25/04/2019 2.15p 2.17p 2.10p 2.15p 776550
24/04/2019 2.15p 2.17p 2.11p 2.15p 20739
23/04/2019 2.15p 2.17p 2.15p 2.15p 100000
18/04/2019 2.15p 2.15p 2.11p 2.15p 113035
17/04/2019 2.15p 2.18p 2.15p 2.15p 91123
16/04/2019 2.15p 2.20p 2.15p 2.15p 70000
15/04/2019 2.05p 2.19p 2.02p 2.15p 1559227
12/04/2019 2.07p 2.10p 2.00p 2.02p 1929864
11/04/2019 2.07p 2.13p 2.05p 2.07p 223972
10/04/2019 2.03p 2.12p 2.02p 2.02p 1056226
09/04/2019 2.03p 2.10p 2.01p 2.03p 522399
08/04/2019 2.15p 2.15p 2.02p 2.05p 1228460
05/04/2019 2.14p 2.16p 2.11p 2.13p 171022
04/04/2019 2.25p 2.25p 2.08p 2.14p 823118
03/04/2019 2.25p 2.28p 2.23p 2.25p 42894
02/04/2019 2.25p 2.30p 2.22p 2.25p 710329
01/04/2019 2.35p 2.35p 2.15p 2.25p 640233
29/03/2019 2.55p 2.55p 2.31p 2.35p 1295721
28/03/2019 2.55p 2.55p 2.55p 2.55p 0
27/03/2019 2.55p 2.55p 2.50p 2.55p 275000
26/03/2019 2.55p 2.58p 2.50p 2.55p 1610244
25/03/2019 2.55p 2.59p 2.53p 2.55p 170213
22/03/2019 2.55p 2.60p 2.53p 2.55p 1276494
21/03/2019 2.50p 2.58p 2.50p 2.55p 136040
20/03/2019 2.60p 2.60p 2.48p 2.50p 1106612
19/03/2019 2.50p 2.67p 2.40p 2.60p 1348573
18/03/2019 2.50p 2.54p 2.40p 2.50p 221395
15/03/2019 2.55p 2.55p 2.40p 2.48p 1886165
14/03/2019 2.63p 2.63p 2.45p 2.55p 574417
13/03/2019 2.65p 2.65p 2.51p 2.63p 693229
12/03/2019 2.65p 2.65p 2.58p 2.65p 166556
11/03/2019 2.78p 2.90p 2.57p 2.68p 2644854
08/03/2019 2.70p 2.70p 2.60p 2.65p 954433
07/03/2019 2.58p 2.70p 2.51p 2.70p 1252500
06/03/2019 2.63p 2.63p 2.56p 2.58p 752083
05/03/2019 2.60p 2.70p 2.57p 2.63p 947403
04/03/2019 2.70p 2.74p 2.62p 2.65p 133498
01/03/2019 2.85p 2.88p 2.62p 2.70p 880925
28/02/2019 2.55p 2.99p 2.55p 2.80p 2349262
27/02/2019 2.65p 2.74p 2.52p 2.55p 813886
26/02/2019 2.65p 2.65p 2.51p 2.65p 168151
25/02/2019 2.60p 2.65p 2.51p 2.65p 785106
22/02/2019 2.63p 2.63p 2.50p 2.60p 683686
21/02/2019 2.40p 2.70p 2.40p 2.63p 920069
20/02/2019 2.48p 2.50p 2.30p 2.40p 1559077
19/02/2019 2.43p 2.49p 2.43p 2.45p 701309
18/02/2019 2.38p 2.45p 2.35p 2.43p 536603
15/02/2019 2.28p 2.40p 2.28p 2.40p 755388
14/02/2019 2.45p 2.45p 2.28p 2.28p 332328

*Close Price adjusted for both dividends and splits