Jangada Mines Plc (AIM:JAN)
London · Delayed Price · Currency is GBP · Price in GBX 1.020
+0.045 (4.62%)
Sep 29, 2025, 4:35 PM GMT+1
Jangada Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.98 | 1.10 | 0.90 | 0.98 | 0.98 | 8.33% | 28,646,839 |
| Sep 25, 2025 | 0.80 | 1.00 | 0.75 | 0.90 | 0.90 | 12.50% | 14,100,334 |
| Sep 24, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 336,054 |
| Sep 23, 2025 | 0.85 | 0.90 | 0.75 | 0.80 | 0.80 | -5.88% | 9,900,237 |
| Sep 22, 2025 | 0.80 | 0.90 | 0.75 | 0.85 | 0.85 | 6.25% | 7,640,151 |
| Sep 19, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 9,646,978 |
| Sep 18, 2025 | 0.75 | 0.85 | 0.70 | 0.80 | 0.80 | 6.67% | 5,522,771 |
| Sep 17, 2025 | 0.78 | 0.80 | 0.70 | 0.75 | 0.75 | -3.23% | 11,978,847 |
| Sep 16, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,642,390 |
| Sep 15, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,987,100 |
| Sep 12, 2025 | 0.83 | 0.85 | 0.75 | 0.78 | 0.78 | -6.06% | 4,234,968 |
| Sep 11, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 4,949,127 |
| Sep 10, 2025 | 0.88 | 0.90 | 0.80 | 0.85 | 0.85 | -2.86% | 2,430,767 |
| Sep 9, 2025 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 9,183,003 |
| Sep 8, 2025 | 0.78 | 1.00 | 0.75 | 0.90 | 0.90 | 16.13% | 23,624,525 |
| Sep 5, 2025 | 0.90 | 0.95 | 0.75 | 0.78 | 0.78 | -18.42% | 32,624,796 |
| Sep 4, 2025 | 1.05 | 1.05 | 0.85 | 0.95 | 0.95 | - | 34,141,748 |
| Sep 3, 2025 | 0.65 | 1.10 | 0.60 | 0.95 | 0.95 | 65.22% | 144,048,440 |
| Sep 2, 2025 | 0.55 | 0.65 | 0.55 | 0.58 | 0.58 | -4.17% | 2,657,618 |
| Sep 1, 2025 | 0.64 | 0.67 | 0.55 | 0.60 | 0.60 | - | 2,289,729 |
| Aug 29, 2025 | 0.62 | 0.65 | 0.55 | 0.60 | 0.60 | - | 3,804,438 |
| Aug 28, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | -4.00% | 2,433,825 |
| Aug 27, 2025 | 0.67 | 0.70 | 0.60 | 0.63 | 0.63 | -9.42% | 3,832,816 |
| Aug 26, 2025 | 0.63 | 0.75 | 0.60 | 0.69 | 0.69 | 10.40% | 24,632,186 |
| Aug 22, 2025 | 0.60 | 0.65 | 0.55 | 0.63 | 0.63 | 8.70% | 15,585,809 |
| Aug 21, 2025 | 0.63 | 0.65 | 0.55 | 0.58 | 0.58 | -4.17% | 9,550,095 |
| Aug 20, 2025 | 0.55 | 0.64 | 0.45 | 0.60 | 0.60 | 9.09% | 21,674,387 |
| Aug 19, 2025 | 0.45 | 0.65 | 0.45 | 0.55 | 0.55 | 10.00% | 53,902,346 |
| Aug 18, 2025 | 0.48 | 0.55 | 0.45 | 0.50 | 0.50 | -2.91% | 2,363,053 |
| Aug 15, 2025 | 0.51 | 0.54 | 0.48 | 0.52 | 0.52 | - | 955,085 |
| Aug 14, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.52 | -2.83% | 1,835,168 |
| 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 |