Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/08/2018 3.90p 3.98p 3.90p 3.95p 160755
28/08/2018 3.95p 3.97p 3.88p 3.90p 369782
24/08/2018 3.95p 3.95p 3.92p 3.95p 198432
23/08/2018 3.95p 3.95p 3.94p 3.95p 111909
22/08/2018 4.05p 4.05p 3.91p 3.95p 1035419
21/08/2018 4.08p 4.08p 4.03p 4.05p 36993
20/08/2018 4.08p 4.08p 3.95p 4.08p 534400
17/08/2018 4.08p 4.08p 4.03p 4.08p 24720
16/08/2018 4.08p 4.08p 3.95p 4.08p 191947
15/08/2018 4.08p 4.08p 4.04p 4.08p 49394
14/08/2018 4.10p 4.13p 3.85p 4.08p 398998
13/08/2018 4.10p 4.17p 4.10p 4.10p 71666
10/08/2018 4.10p 4.10p 4.02p 4.10p 10156
09/08/2018 4.10p 4.10p 4.10p 4.10p 218292
08/08/2018 4.10p 4.10p 4.01p 4.10p 91691
07/08/2018 4.10p 4.15p 4.00p 4.10p 422265
06/08/2018 4.10p 4.16p 4.04p 4.10p 49830
03/08/2018 4.25p 4.25p 4.01p 4.10p 128398
02/08/2018 4.30p 4.30p 4.15p 4.25p 201707
01/08/2018 4.28p 4.30p 4.20p 4.30p 767529
31/07/2018 4.38p 4.38p 4.32p 4.38p 11285
30/07/2018 4.38p 4.38p 4.38p 4.38p 0
27/07/2018 4.38p 4.38p 4.28p 4.38p 9828
26/07/2018 4.25p 4.40p 4.25p 4.38p 652355
25/07/2018 4.40p 4.44p 4.24p 4.25p 252893
24/07/2018 4.40p 4.44p 4.24p 4.40p 173122
23/07/2018 4.20p 4.48p 4.17p 4.40p 667395
20/07/2018 4.15p 4.25p 4.08p 4.20p 376786
19/07/2018 4.15p 4.15p 4.09p 4.09p 34697
18/07/2018 4.15p 4.24p 4.10p 4.15p 489392
17/07/2018 4.15p 4.15p 4.15p 4.15p 0
16/07/2018 4.15p 4.24p 4.15p 4.15p 117804
13/07/2018 4.15p 4.24p 4.15p 4.15p 140671
12/07/2018 4.15p 4.17p 4.08p 4.15p 127327
11/07/2018 4.20p 4.20p 4.08p 4.15p 207918
10/07/2018 4.20p 4.25p 4.20p 4.20p 117504
09/07/2018 4.20p 4.20p 4.12p 4.20p 19075
06/07/2018 4.20p 4.25p 4.20p 4.20p 5901
05/07/2018 4.23p 4.25p 4.08p 4.20p 430081
04/07/2018 4.33p 4.33p 4.15p 4.23p 458432
03/07/2018 4.35p 4.35p 4.21p 4.35p 60000
02/07/2018 4.40p 4.40p 4.25p 4.35p 92430
29/06/2018 4.58p 4.58p 4.30p 4.40p 119698
28/06/2018 4.58p 4.58p 4.40p 4.58p 22000
27/06/2018 4.55p 4.59p 4.40p 4.58p 728835
26/06/2018 4.63p 4.63p 4.35p 4.55p 399653
25/06/2018 4.63p 4.63p 4.50p 4.63p 35918
22/06/2018 4.70p 4.70p 4.50p 4.63p 494142
21/06/2018 4.70p 4.70p 4.64p 4.70p 107703
20/06/2018 4.75p 4.75p 4.60p 4.70p 436862
19/06/2018 4.75p 4.75p 4.70p 4.75p 60691
18/06/2018 4.85p 4.98p 4.65p 4.75p 3091519
15/06/2018 4.70p 4.71p 4.51p 4.65p 299125
14/06/2018 4.70p 4.72p 4.60p 4.70p 20000
13/06/2018 4.75p 4.80p 4.60p 4.70p 366229
12/06/2018 4.40p 4.90p 4.40p 4.75p 1231726
11/06/2018 4.25p 4.57p 4.25p 4.50p 1294498
08/06/2018 4.25p 4.25p 4.10p 4.25p 9876
07/06/2018 4.25p 4.25p 4.10p 4.25p 58154
06/06/2018 4.30p 4.37p 4.10p 4.25p 285795
05/06/2018 4.30p 4.37p 4.28p 4.30p 202545
04/06/2018 4.30p 4.40p 4.30p 4.30p 63634
01/06/2018 4.30p 4.39p 4.22p 4.30p 57058
31/05/2018 4.35p 4.36p 4.22p 4.30p 374180
30/05/2018 4.35p 4.35p 4.22p 4.35p 213091
29/05/2018 4.20p 4.45p 4.20p 4.35p 256636
25/05/2018 4.13p 4.39p 4.13p 4.20p 174895
24/05/2018 4.13p 4.25p 4.11p 4.13p 1254692
23/05/2018 3.98p 4.17p 3.60p 4.13p 1394180
22/05/2018 4.05p 4.12p 3.86p 3.98p 566523
21/05/2018 3.88p 4.12p 3.75p 4.05p 1835291
18/05/2018 3.88p 3.88p 3.77p 3.88p 50000
17/05/2018 3.88p 3.88p 3.75p 3.88p 188987
16/05/2018 3.88p 3.88p 3.75p 3.88p 373721
15/05/2018 4.00p 4.00p 3.75p 3.88p 1517558
14/05/2018 3.90p 3.90p 3.75p 3.90p 302300
11/05/2018 3.90p 3.90p 3.85p 3.90p 229870
10/05/2018 3.90p 3.90p 3.85p 3.90p 31480
09/05/2018 3.88p 3.90p 3.83p 3.90p 57908
08/05/2018 3.88p 3.88p 3.66p 3.88p 168396
04/05/2018 3.88p 3.88p 3.75p 3.88p 178637
03/05/2018 3.90p 3.90p 3.80p 3.88p 102161
02/05/2018 3.90p 3.90p 3.90p 3.90p 0
01/05/2018 3.90p 3.90p 3.68p 3.90p 499603
30/04/2018 3.90p 3.90p 3.85p 3.90p 147608
27/04/2018 3.90p 3.90p 3.86p 3.90p 62064
26/04/2018 3.90p 3.90p 3.66p 3.90p 425612
25/04/2018 3.90p 3.90p 3.80p 3.90p 48217
24/04/2018 3.90p 3.90p 3.90p 3.90p 97781
23/04/2018 3.90p 3.90p 3.90p 3.90p 0
20/04/2018 3.90p 3.90p 3.90p 3.90p 29500
19/04/2018 3.90p 3.92p 3.90p 3.90p 25600
18/04/2018 3.90p 3.90p 3.90p 3.90p 0
17/04/2018 3.90p 3.92p 3.80p 3.90p 98374
16/04/2018 3.90p 3.94p 3.80p 3.90p 312011
13/04/2018 3.95p 3.97p 3.81p 3.90p 538649
12/04/2018 3.95p 3.98p 3.91p 3.95p 139207
11/04/2018 4.10p 4.10p 3.93p 3.95p 360135
10/04/2018 4.10p 4.10p 4.00p 4.10p 300249
09/04/2018 4.10p 4.10p 4.04p 4.10p 155583
06/04/2018 4.10p 4.10p 4.10p 4.10p 5000
05/04/2018 4.10p 4.10p 4.10p 4.10p 0
04/04/2018 4.10p 4.10p 4.00p 4.10p 15206
03/04/2018 4.10p 4.10p 4.00p 4.10p 4855
29/03/2018 4.10p 4.10p 4.00p 4.10p 199395
28/03/2018 4.05p 4.10p 4.05p 4.10p 122856
27/03/2018 4.05p 4.07p 4.00p 4.05p 113061
26/03/2018 4.23p 4.23p 4.00p 4.05p 495343
23/03/2018 4.40p 4.40p 4.20p 4.23p 225087
22/03/2018 4.40p 4.40p 4.40p 4.40p 22846
21/03/2018 4.40p 4.50p 4.32p 4.40p 84423
20/03/2018 4.45p 4.45p 4.30p 4.40p 621217
19/03/2018 4.60p 4.60p 4.33p 4.45p 1017444
16/03/2018 4.60p 4.70p 4.50p 4.70p 40023
15/03/2018 4.60p 4.60p 4.43p 4.60p 289951
14/03/2018 4.60p 4.60p 4.58p 4.60p 21561
13/03/2018 4.60p 4.60p 4.50p 4.60p 202185
12/03/2018 4.65p 4.65p 4.53p 4.60p 679457
09/03/2018 4.60p 4.68p 4.60p 4.65p 70979
08/03/2018 4.63p 4.63p 4.51p 4.60p 226733
07/03/2018 4.63p 4.63p 4.63p 4.63p 143278
06/03/2018 4.68p 4.68p 4.52p 4.63p 305123
05/03/2018 4.63p 4.70p 4.61p 4.68p 457791
02/03/2018 4.63p 4.63p 4.63p 4.63p 12934
01/03/2018 4.63p 4.63p 4.63p 4.63p 27544
28/02/2018 4.63p 4.68p 4.53p 4.63p 441983
27/02/2018 4.85p 4.87p 4.60p 4.63p 704428
26/02/2018 4.85p 4.85p 4.70p 4.85p 25000
23/02/2018 4.85p 4.85p 4.70p 4.85p 138595
22/02/2018 4.85p 4.85p 4.70p 4.85p 10051
21/02/2018 4.85p 4.85p 4.70p 4.85p 29071
20/02/2018 4.85p 4.85p 4.72p 4.85p 77333
19/02/2018 4.85p 4.87p 4.72p 4.85p 53090
16/02/2018 4.85p 4.85p 4.72p 4.85p 142050
15/02/2018 4.85p 5.00p 4.72p 4.85p 56064
14/02/2018 4.85p 5.00p 4.72p 4.85p 207974
13/02/2018 4.85p 4.85p 4.70p 4.85p 342786
12/02/2018 4.85p 4.85p 4.73p 4.85p 86500
09/02/2018 4.85p 4.95p 4.70p 4.85p 62647
08/02/2018 4.80p 4.85p 4.70p 4.85p 383376
07/02/2018 4.65p 4.80p 4.60p 4.80p 315060
06/02/2018 4.60p 4.70p 4.60p 4.65p 314114
05/02/2018 4.65p 4.70p 4.60p 4.70p 221164
02/02/2018 4.75p 4.82p 4.60p 4.65p 230211
01/02/2018 5.07p 5.07p 4.60p 4.75p 722864
31/01/2018 5.07p 5.07p 4.95p 5.07p 26000
30/01/2018 5.07p 5.24p 4.91p 5.07p 602110
29/01/2018 5.00p 5.10p 4.91p 5.05p 51496
26/01/2018 5.10p 5.16p 5.00p 5.00p 327057
25/01/2018 5.10p 5.13p 5.01p 5.10p 77109
24/01/2018 5.02p 5.10p 4.83p 5.10p 259078
23/01/2018 5.00p 5.04p 4.82p 5.00p 209682
22/01/2018 5.00p 5.00p 4.83p 5.00p 81833
19/01/2018 5.10p 5.10p 4.83p 5.00p 230096
18/01/2018 5.10p 5.10p 5.07p 5.10p 147108
17/01/2018 5.12p 5.24p 5.00p 5.10p 123392
16/01/2018 5.25p 5.25p 5.00p 5.12p 887036
15/01/2018 5.25p 5.35p 5.01p 5.25p 186121
12/01/2018 5.15p 5.35p 5.00p 5.25p 514754
11/01/2018 5.10p 5.15p 4.76p 5.15p 780624
10/01/2018 5.10p 5.10p 5.00p 5.10p 245880
09/01/2018 5.10p 5.10p 5.00p 5.00p 487393
08/01/2018 5.15p 5.18p 5.00p 5.10p 559170
05/01/2018 5.15p 5.19p 5.02p 5.15p 113335
04/01/2018 4.88p 5.30p 4.88p 5.15p 598861
03/01/2018 4.75p 5.14p 4.75p 4.88p 1080560
02/01/2018 4.50p 4.75p 4.32p 4.75p 567120
29/12/2017 4.63p 4.65p 4.51p 4.63p 209316
28/12/2017 4.63p 4.70p 4.51p 4.70p 342919
27/12/2017 4.50p 4.64p 4.50p 4.63p 551746
22/12/2017 4.63p 4.63p 4.30p 4.50p 326169
21/12/2017 4.50p 4.63p 4.50p 4.63p 202719
20/12/2017 4.63p 4.63p 4.63p 4.63p 0
19/12/2017 4.63p 4.70p 4.53p 4.63p 115851
18/12/2017 4.63p 4.70p 4.63p 4.63p 106257
15/12/2017 4.63p 4.75p 4.51p 4.63p 355274
14/12/2017 4.88p 4.88p 4.63p 4.63p 208305
13/12/2017 4.88p 4.88p 4.75p 4.88p 353243
12/12/2017 4.75p 4.88p 4.60p 4.88p 151098
11/12/2017 5.13p 5.13p 4.51p 4.75p 481881
08/12/2017 4.88p 4.88p 4.50p 4.88p 170833
07/12/2017 4.88p 4.97p 4.75p 4.88p 105165
06/12/2017 5.00p 5.00p 4.75p 4.88p 356007
05/12/2017 5.00p 5.07p 4.83p 5.00p 274500
04/12/2017 4.88p 5.00p 4.82p 5.00p 276546
01/12/2017 4.88p 4.99p 4.77p 4.88p 401620
30/11/2017 4.88p 4.94p 4.76p 4.88p 155564
29/11/2017 5.00p 5.00p 4.76p 4.88p 405511
28/11/2017 5.25p 5.25p 4.84p 5.00p 582711
27/11/2017 5.00p 5.35p 5.00p 5.25p 1198135
24/11/2017 5.00p 5.08p 4.86p 5.00p 128323
23/11/2017 5.00p 5.25p 4.86p 5.00p 312680
22/11/2017 5.00p 5.25p 4.86p 5.00p 478260
21/11/2017 4.88p 5.08p 4.76p 5.00p 635539
20/11/2017 4.88p 4.90p 5.00p 4.88p 708365
17/11/2017 4.88p 4.90p 4.75p 4.88p 733764
16/11/2017 4.75p 5.09p 4.75p 4.88p 1820427
15/11/2017 4.75p 4.75p 4.60p 4.75p 586967
14/11/2017 4.75p 4.75p 4.50p 4.75p 242950
13/11/2017 4.38p 4.75p 4.38p 4.75p 1513042

*Close Price adjusted for both dividends and splits