Jangada Mines Plc (AIM:JAN)
London · Delayed Price · Currency is GBP · Price in GBX 0.5200
-0.0100 (-1.89%)
Aug 14, 2025, 8:05 AM GMT+1
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.47 | 0.60 | 0.45 | 0.53 | 0.53 | 11.58% | 25,990,749 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | - | 41,500 |
| Aug 11, 2025 | 0.49 | 0.55 | 0.45 | 0.48 | 0.48 | 2.15% | 3,669,980 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | - | 20,358 |
| Aug 7, 2025 | 0.46 | 0.50 | 0.40 | 0.47 | 0.47 | 1.09% | 1,391,308 |
| Aug 6, 2025 | 0.52 | 0.55 | 0.46 | 0.46 | 0.46 | -12.38% | 2,400,100 |
| Aug 5, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.53 | -6.25% | 338,687 |
| Aug 4, 2025 | 0.53 | 0.56 | 0.50 | 0.56 | 0.56 | 6.67% | 97,524 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.50 | 0.53 | 0.53 | -6.25% | 160,053 |
| Jul 31, 2025 | 0.54 | 0.56 | 0.50 | 0.56 | 0.56 | 6.67% | 396,207 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 322,249 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.50 | 0.53 | 0.53 | - | 974,078 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 765,507 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 461,236 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -4.55% | 64,630 |
| Jul 23, 2025 | 0.65 | 0.65 | 0.54 | 0.55 | 0.55 | -12.00% | 9,674,611 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 3,037,258 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.60 | 0.63 | 0.63 | -37.50% | 7,096,768 |
| Jul 18, 2025 | 0.91 | 1.10 | 0.90 | 1.00 | 1.00 | - | 66,330 |
| Jul 17, 2025 | 0.93 | 1.10 | 0.90 | 1.00 | 1.00 | -16.67% | 110,241 |
| Jul 16, 2025 | 1.24 | 1.29 | 0.91 | 1.20 | 1.20 | 4.35% | 2,516,022 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.06 | 1.15 | 1.15 | - | 313,261 |
| Jul 14, 2025 | 1.22 | 1.29 | 1.01 | 1.15 | 1.15 | -1.71% | 221,110 |
| Jul 11, 2025 | 1.17 | 1.30 | 1.00 | 1.17 | 1.17 | 11.43% | 921,440 |
| Jul 10, 2025 | 0.95 | 1.19 | 0.90 | 1.05 | 1.05 | - | 82,558 |
| Jul 9, 2025 | 0.90 | 1.20 | 0.90 | 1.05 | 1.05 | - | 551,640 |
| Jul 8, 2025 | 1.19 | 1.19 | 0.95 | 1.05 | 1.05 | - | 204,573 |
| Jul 7, 2025 | 1.03 | 1.15 | 0.94 | 1.05 | 1.05 | - | 514,882 |
| Jul 4, 2025 | 1.19 | 1.19 | 0.90 | 1.05 | 1.05 | - | 1,122,605 |
| Jul 3, 2025 | 0.95 | 1.05 | 0.94 | 1.05 | 1.05 | - | 63,547 |
| Jul 2, 2025 | 1.19 | 1.19 | 0.94 | 1.05 | 1.05 | - | 87,443 |
| Jul 1, 2025 | 1.15 | 1.20 | 0.94 | 1.05 | 1.05 | - | 520,429 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | - | 65,701 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -10.26% | 100,000 |
| Jun 26, 2025 | 0.93 | 1.20 | 0.90 | 1.17 | 1.17 | 11.43% | 407,884 |
| Jun 25, 2025 | 0.90 | 1.20 | 0.90 | 1.05 | 1.05 | -12.50% | 135,639 |
| Jun 24, 2025 | 1.13 | 1.20 | 0.90 | 1.20 | 1.20 | 14.29% | 264,502 |
| Jun 23, 2025 | 1.17 | 1.20 | 0.90 | 1.05 | 1.05 | - | 156,178 |
| Jun 20, 2025 | 0.90 | 1.20 | 0.90 | 1.05 | 1.05 | - | 13,183 |
| Jun 19, 2025 | 1.19 | 1.20 | 0.90 | 1.05 | 1.05 | - | 60,358 |
| Jun 18, 2025 | 1.30 | 1.30 | 0.90 | 1.05 | 1.05 | -8.70% | 78,737 |
| Jun 17, 2025 | 1.02 | 1.15 | 1.01 | 1.15 | 1.15 | - | 72,368 |
| Jun 16, 2025 | 1.20 | 1.25 | 1.02 | 1.15 | 1.15 | - | 333,971 |
| Jun 13, 2025 | 1.00 | 1.30 | 1.00 | 1.15 | 1.15 | - | 43,436 |
| Jun 12, 2025 | 1.01 | 1.30 | 1.00 | 1.15 | 1.15 | - | 46,761 |
| Jun 11, 2025 | 1.09 | 1.30 | 1.00 | 1.15 | 1.15 | 15.00% | 944,369 |
| Jun 10, 2025 | 1.18 | 1.22 | 1.00 | 1.00 | 1.00 | -13.04% | 472,580 |
| Jun 9, 2025 | 1.30 | 1.30 | 0.90 | 1.15 | 1.15 | - | 883,254 |
| Jun 6, 2025 | 1.29 | 1.30 | 1.00 | 1.15 | 1.15 | - | 79,146 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 8,334 |