Jangada Mines (JAN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits