Jangada Mines Plc (AIM:JAN)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
+0.150 (11.11%)
At close: Mar 25, 2026
Jangada Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.35 | 1.76 | 1.30 | 1.50 | 1.50 | 11.11% | 10,015,180 |
| Mar 24, 2026 | 1.33 | 1.50 | 1.27 | 1.35 | 1.35 | 1.89% | 5,900,681 |
| Mar 23, 2026 | 1.35 | 1.50 | 1.00 | 1.33 | 1.33 | -11.67% | 16,429,490 |
| Mar 20, 2026 | 1.43 | 1.52 | 1.24 | 1.50 | 1.50 | 5.26% | 18,611,650 |
| Mar 19, 2026 | 1.65 | 1.70 | 1.40 | 1.43 | 1.43 | -16.18% | 15,856,880 |
| Mar 18, 2026 | 1.80 | 1.90 | 1.64 | 1.70 | 1.70 | -2.86% | 6,315,983 |
| Mar 17, 2026 | 1.65 | 1.95 | 1.55 | 1.75 | 1.75 | 6.06% | 27,835,520 |
| Mar 16, 2026 | 1.80 | 1.88 | 1.50 | 1.65 | 1.65 | -8.33% | 30,949,070 |
| Mar 13, 2026 | 2.25 | 2.40 | 1.62 | 1.80 | 1.80 | -14.29% | 51,737,760 |
| Mar 12, 2026 | 2.25 | 2.40 | 2.00 | 2.10 | 2.10 | -6.67% | 3,946,063 |
| Mar 11, 2026 | 2.25 | 2.40 | 2.12 | 2.25 | 2.25 | - | 5,672,289 |
| Mar 10, 2026 | 2.15 | 2.28 | 2.10 | 2.25 | 2.25 | 4.65% | 6,388,125 |
| Mar 9, 2026 | 2.45 | 2.50 | 2.04 | 2.15 | 2.15 | -12.24% | 9,922,056 |
| Mar 6, 2026 | 2.25 | 2.60 | 2.15 | 2.45 | 2.45 | 8.89% | 7,403,499 |
| Mar 5, 2026 | 2.40 | 2.50 | 2.13 | 2.25 | 2.25 | -6.25% | 5,185,849 |
| Mar 4, 2026 | 2.25 | 2.50 | 2.10 | 2.40 | 2.40 | - | 6,590,120 |
| Mar 3, 2026 | 2.50 | 2.60 | 2.00 | 2.40 | 2.40 | -4.00% | 12,694,460 |
| Mar 2, 2026 | 2.65 | 2.80 | 2.30 | 2.50 | 2.50 | -3.85% | 12,931,110 |
| Feb 27, 2026 | 2.50 | 2.70 | 2.20 | 2.60 | 2.60 | 4.00% | 22,607,540 |
| Feb 26, 2026 | 2.65 | 2.70 | 2.30 | 2.50 | 2.50 | -5.66% | 12,985,950 |
| Feb 25, 2026 | 2.55 | 3.00 | 2.40 | 2.65 | 2.65 | -11.67% | 32,983,390 |
| Feb 24, 2026 | 2.50 | 3.00 | 2.40 | 3.00 | 3.00 | 20.00% | 31,332,450 |
| Feb 23, 2026 | 2.20 | 2.70 | 2.10 | 2.50 | 2.50 | 13.64% | 46,621,300 |
| Feb 20, 2026 | 1.88 | 2.30 | 1.85 | 2.20 | 2.20 | 17.33% | 40,342,200 |
| Feb 19, 2026 | 1.78 | 2.00 | 1.74 | 1.88 | 1.88 | 5.63% | 18,492,760 |
| Feb 18, 2026 | 1.73 | 1.83 | 1.65 | 1.78 | 1.78 | 2.90% | 7,972,369 |
| Feb 17, 2026 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | -1.43% | 8,178,261 |
| Feb 16, 2026 | 1.80 | 1.88 | 1.70 | 1.75 | 1.75 | -2.78% | 21,352,440 |
| Feb 13, 2026 | 1.70 | 1.90 | 1.68 | 1.80 | 1.80 | 5.88% | 21,215,620 |
| Feb 12, 2026 | 1.60 | 1.80 | 1.56 | 1.70 | 1.70 | 6.25% | 30,299,060 |
| Feb 11, 2026 | 1.48 | 1.65 | 1.45 | 1.60 | 1.60 | - | 50,848,720 |
| Feb 10, 2026 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 10,524,030 |
| Feb 9, 2026 | 1.50 | 1.80 | 1.45 | 1.55 | 1.55 | 6.90% | 25,883,930 |
| Feb 6, 2026 | 1.78 | 1.90 | 1.40 | 1.45 | 1.45 | -12.12% | 44,078,020 |
| Feb 5, 2026 | 1.65 | 1.70 | 1.52 | 1.65 | 1.65 | - | 2,106,514 |
| Feb 4, 2026 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | - | 3,897,360 |
| Feb 3, 2026 | 1.55 | 1.77 | 1.50 | 1.65 | 1.65 | 6.45% | 9,718,622 |
| Feb 2, 2026 | 1.73 | 1.80 | 1.47 | 1.55 | 1.55 | -10.14% | 7,497,328 |
| Jan 30, 2026 | 1.80 | 1.90 | 1.60 | 1.73 | 1.73 | -11.54% | 14,372,880 |
| Jan 29, 2026 | 1.88 | 2.20 | 1.70 | 1.95 | 1.95 | 4.00% | 31,744,390 |
| Jan 28, 2026 | 1.40 | 2.10 | 1.40 | 1.88 | 1.88 | 33.93% | 38,277,440 |
| Jan 27, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 4,691,744 |
| Jan 26, 2026 | 1.45 | 1.50 | 1.35 | 1.45 | 1.45 | - | 12,705,760 |
| Jan 23, 2026 | 1.50 | 1.60 | 1.39 | 1.45 | 1.45 | -3.33% | 4,564,260 |
| Jan 22, 2026 | 1.45 | 1.60 | 1.40 | 1.50 | 1.50 | 3.45% | 2,029,703 |
| Jan 21, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 4,374,767 |
| Jan 20, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 747,094 |
| Jan 19, 2026 | 1.45 | 1.50 | 1.36 | 1.45 | 1.45 | - | 3,171,329 |
| Jan 16, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 3,895,593 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 6,271,007 |