Jangada Mines Plc (AIM:JAN)
London · Delayed Price · Currency is GBP · Price in GBX 1.540
+0.090 (6.21%)
Jan 22, 2026, 4:29 PM GMT
Jangada Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.45 | 1.60 | 1.40 | 1.54 | - | 6.21% | 2,472,996 |
| 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 | 1.47 | 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 |
| Jan 14, 2026 | 1.53 | 1.60 | 1.45 | 1.55 | 1.55 | 1.64% | 1,559,369 |
| Jan 13, 2026 | 1.35 | 1.59 | 1.32 | 1.53 | 1.53 | 12.96% | 7,214,985 |
| Jan 12, 2026 | 1.45 | 1.50 | 1.30 | 1.35 | 1.35 | -6.90% | 12,508,920 |
| Jan 9, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 5,396,195 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.40 | 1.45 | 1.45 | -3.33% | 1,261,090 |
| Jan 7, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 5,793,953 |
| Jan 6, 2026 | 1.63 | 1.70 | 1.40 | 1.50 | 1.50 | -7.69% | 10,210,400 |
| Jan 5, 2026 | 1.58 | 1.75 | 1.55 | 1.63 | 1.63 | -1.52% | 7,318,858 |
| Jan 2, 2026 | 1.63 | 1.75 | 1.55 | 1.65 | 1.65 | 1.54% | 5,521,645 |
| Dec 31, 2025 | 1.63 | 1.66 | 1.56 | 1.63 | 1.63 | - | 918,556 |
| Dec 30, 2025 | 1.55 | 1.70 | 1.50 | 1.63 | 1.63 | 4.84% | 2,743,110 |
| Dec 29, 2025 | 1.65 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 1,665,793 |
| Dec 24, 2025 | 1.73 | 1.75 | 1.60 | 1.65 | 1.65 | -4.35% | 3,346,588 |
| Dec 23, 2025 | 1.65 | 1.80 | 1.60 | 1.73 | 1.73 | 4.55% | 8,687,040 |
| Dec 22, 2025 | 1.52 | 1.74 | 1.47 | 1.65 | 1.65 | 10.00% | 8,258,082 |
| Dec 19, 2025 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 7,398,378 |
| Dec 18, 2025 | 1.53 | 1.55 | 1.45 | 1.50 | 1.50 | -1.64% | 7,505,450 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.40 | 1.53 | 1.53 | -3.17% | 14,417,033 |
| Dec 16, 2025 | 1.75 | 1.80 | 1.50 | 1.58 | 1.58 | -10.00% | 23,668,960 |
| Dec 15, 2025 | 1.70 | 1.80 | 1.65 | 1.75 | 1.75 | 2.94% | 9,975,547 |
| Dec 12, 2025 | 1.73 | 1.90 | 1.60 | 1.70 | 1.70 | -1.45% | 11,206,310 |
| Dec 11, 2025 | 1.83 | 1.91 | 1.65 | 1.73 | 1.73 | -5.48% | 28,124,810 |
| Dec 10, 2025 | 1.93 | 1.95 | 1.70 | 1.83 | 1.83 | -5.19% | 21,579,950 |
| Dec 9, 2025 | 1.90 | 2.10 | 1.80 | 1.93 | 1.93 | -3.75% | 15,725,410 |
| Dec 8, 2025 | 1.75 | 2.10 | 1.65 | 2.00 | 2.00 | 14.29% | 17,338,710 |
| Dec 5, 2025 | 1.73 | 1.90 | 1.68 | 1.75 | 1.75 | 1.45% | 9,476,287 |
| Dec 4, 2025 | 1.80 | 1.85 | 1.56 | 1.73 | 1.73 | -9.21% | 13,175,340 |
| Dec 3, 2025 | 2.00 | 2.10 | 1.63 | 1.90 | 1.90 | -5.00% | 20,702,900 |
| Dec 2, 2025 | 1.85 | 2.20 | 1.80 | 2.00 | 2.00 | 8.11% | 21,702,300 |
| Dec 1, 2025 | 1.60 | 2.00 | 1.58 | 1.85 | 1.85 | 15.63% | 15,132,760 |
| Nov 28, 2025 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 11,782,670 |
| Nov 27, 2025 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -2.94% | 9,503,546 |
| Nov 26, 2025 | 1.73 | 1.79 | 1.65 | 1.70 | 1.70 | - | 9,058,739 |
| Nov 25, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 19,862,650 |
| Nov 24, 2025 | 1.58 | 1.90 | 1.50 | 1.70 | 1.70 | 7.94% | 44,722,910 |
| Nov 21, 2025 | 1.48 | 1.65 | 1.40 | 1.58 | 1.58 | 8.62% | 12,634,283 |
| Nov 20, 2025 | 1.38 | 1.60 | 1.25 | 1.45 | 1.45 | 5.45% | 23,906,510 |
| Nov 19, 2025 | 1.45 | 1.50 | 1.30 | 1.38 | 1.38 | -5.17% | 6,953,870 |
| Nov 18, 2025 | 1.55 | 1.60 | 1.30 | 1.45 | 1.45 | -6.45% | 25,562,840 |
| Nov 17, 2025 | 1.40 | 1.65 | 1.30 | 1.55 | 1.55 | 12.73% | 35,584,370 |
| Nov 14, 2025 | 1.23 | 1.50 | 1.20 | 1.38 | 1.38 | 12.24% | 27,426,200 |
| Nov 13, 2025 | 1.05 | 1.40 | 1.05 | 1.23 | 1.23 | 16.67% | 52,950,620 |
| Nov 12, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 1,073,504 |
| Nov 11, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 6,543,538 |