Jangada Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.70	0.75	0.65	0.70	0.70	-	1,320,635
Sep 3, 2026	0.68	0.80	0.65	0.70	0.70	3.70%	19,784,789
Sep 2, 2026	0.67	0.75	0.65	0.68	0.68	-6.90%	2,111,359
Sep 1, 2026	0.75	0.75	0.70	0.73	0.73	-3.33%	3,697,717
Aug 28, 2026	0.73	0.80	0.70	0.75	0.75	3.45%	3,252,685
Aug 27, 2026	0.68	0.75	0.66	0.73	0.73	3.57%	4,473,751
Aug 26, 2026	0.70	0.75	0.65	0.70	0.70	-	3,301,851
Aug 25, 2026	0.70	0.75	0.65	0.70	0.70	-	235,281
Aug 24, 2026	0.70	0.75	0.65	0.70	0.70	-	905,456
Aug 21, 2026	0.70	0.75	0.65	0.70	0.70	3.70%	2,321,220
Aug 20, 2026	0.65	0.75	0.65	0.68	0.68	-	3,391,676
Aug 19, 2026	0.74	0.80	0.68	0.68	0.68	-10.00%	10,185,809
Aug 18, 2026	0.80	0.84	0.70	0.75	0.75	-9.09%	6,838,621
Aug 17, 2026	0.95	1.00	0.75	0.83	0.83	-2.94%	10,478,714
Aug 14, 2026	0.85	0.88	0.80	0.85	0.85	-	1,345,002
Aug 13, 2026	0.80	0.90	0.80	0.85	0.85	-	1,019,080
Aug 12, 2026	0.88	0.90	0.80	0.85	0.85	-2.86%	2,578,662
Aug 11, 2026	0.88	0.95	0.80	0.88	0.88	-	1,574,585
Aug 10, 2026	0.83	0.90	0.80	0.88	0.88	6.06%	3,851,261
Aug 7, 2026	0.80	0.85	0.78	0.83	0.83	3.12%	2,481,022
Aug 6, 2026	0.73	0.83	0.70	0.80	0.80	10.34%	5,803,961
Aug 5, 2026	0.75	0.85	0.65	0.73	0.73	-3.33%	15,792,729
Aug 4, 2026	0.78	0.80	0.70	0.75	0.75	-3.23%	4,893,953
Aug 3, 2026	0.83	0.85	0.70	0.78	0.78	-6.06%	2,666,179
Jul 31, 2026	0.85	0.90	0.80	0.83	0.83	-2.94%	3,924,210
Jul 30, 2026	0.86	0.90	0.80	0.85	0.85	-2.86%	1,562,485
Jul 29, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	773,413
Jul 28, 2026	0.90	0.95	0.85	0.90	0.90	-	1,254,245
Jul 27, 2026	0.88	0.95	0.85	0.90	0.90	2.86%	489,044
Jul 24, 2026	0.88	0.90	0.86	0.88	0.88	-	689,820
Jul 23, 2026	0.88	0.95	0.85	0.88	0.88	-	1,006,295
Jul 22, 2026	0.88	0.90	0.86	0.88	0.88	-	945,396
Jul 21, 2026	0.88	0.90	0.80	0.88	0.88	-	3,662,295
Jul 20, 2026	0.93	0.95	0.80	0.88	0.88	-5.41%	8,293,032
Jul 17, 2026	0.93	0.95	0.90	0.93	0.93	-	1,604,895
Jul 16, 2026	0.93	0.95	0.90	0.93	0.93	-	1,257,565
Jul 15, 2026	0.95	1.00	0.90	0.93	0.93	-2.63%	4,380,618
Jul 14, 2026	1.00	1.00	0.90	0.95	0.95	-7.32%	10,587,303
Jul 13, 2026	1.08	1.10	1.00	1.03	1.03	-4.65%	2,653,944
Jul 10, 2026	1.08	1.08	1.05	1.08	1.08	-	313,850
Jul 9, 2026	1.08	1.10	1.05	1.08	1.08	-	713,992
Jul 8, 2026	1.15	1.20	1.05	1.08	1.08	-6.52%	2,871,142
Jul 7, 2026	1.18	1.25	1.15	1.15	1.15	-4.17%	3,686,906
Jul 6, 2026	1.10	1.24	1.05	1.20	1.20	9.09%	7,859,472
Jul 3, 2026	1.10	1.15	1.05	1.10	1.10	-	491,670
Jul 2, 2026	1.10	1.12	1.12	1.10	1.10	-	135,139
Jul 1, 2026	1.08	1.15	1.00	1.10	1.10	2.33%	2,970,629
Jun 30, 2026	1.10	1.15	1.00	1.08	1.08	2.38%	2,444,326
Jun 29, 2026	1.10	1.15	1.00	1.05	1.05	-4.55%	2,350,385
Jun 26, 2026	1.13	1.15	1.05	1.10	1.10	-2.22%	1,665,792