Jangada Mines Plc (AIM:JAN)
London · Delayed Price · Currency is GBP · Price in GBX 1.340
-0.160 (-10.67%)
May 26, 2026, 4:40 PM GMT
Jangada Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 979,224 |
| May 21, 2026 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 14,622,120 |
| May 20, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 5,091,154 |
| May 19, 2026 | 1.63 | 1.65 | 1.45 | 1.50 | 1.50 | -7.69% | 9,096,799 |
| May 18, 2026 | 1.60 | 1.64 | 1.55 | 1.63 | 1.63 | 1.56% | 4,147,501 |
| May 15, 2026 | 1.65 | 1.70 | 1.55 | 1.60 | 1.60 | -3.03% | 6,667,185 |
| May 14, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 6,633,805 |
| May 13, 2026 | 1.85 | 1.86 | 1.70 | 1.75 | 1.75 | -5.41% | 2,888,252 |
| May 12, 2026 | 1.75 | 1.90 | 1.70 | 1.85 | 1.85 | 5.71% | 3,024,912 |
| May 11, 2026 | 1.85 | 1.90 | 1.71 | 1.75 | 1.75 | -5.41% | 6,650,703 |
| May 8, 2026 | 1.90 | 1.99 | 1.61 | 1.85 | 1.85 | -2.63% | 8,791,846 |
| May 7, 2026 | 1.60 | 2.00 | 1.50 | 1.90 | 1.90 | 18.75% | 20,519,390 |
| May 6, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,188,249 |
| May 5, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 2,940,722 |
| May 1, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 1,948,955 |
| Apr 30, 2026 | 1.58 | 1.65 | 1.50 | 1.55 | 1.55 | -1.59% | 2,604,979 |
| Apr 29, 2026 | 1.65 | 1.70 | 1.50 | 1.58 | 1.58 | -4.55% | 2,710,640 |
| Apr 28, 2026 | 1.50 | 1.70 | 1.49 | 1.65 | 1.65 | 10.00% | 6,623,284 |
| Apr 27, 2026 | 1.60 | 1.65 | 1.45 | 1.50 | 1.50 | -6.25% | 8,699,379 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.55 | 1.60 | 1.60 | -4.48% | 7,081,554 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -5.37% | 2,314,332 |
| Apr 22, 2026 | 1.75 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 4,669,925 |
| Apr 21, 2026 | 1.73 | 1.90 | 1.65 | 1.75 | 1.75 | 1.45% | 3,029,613 |
| Apr 20, 2026 | 1.68 | 1.80 | 1.60 | 1.73 | 1.73 | 2.99% | 3,859,506 |
| Apr 17, 2026 | 1.73 | 1.80 | 1.55 | 1.68 | 1.68 | -2.90% | 8,569,081 |
| Apr 16, 2026 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 4,543,756 |
| Apr 15, 2026 | 1.70 | 1.80 | 1.60 | 1.73 | 1.73 | 1.47% | 4,687,478 |
| Apr 14, 2026 | 1.55 | 1.80 | 1.50 | 1.70 | 1.70 | 11.48% | 9,411,478 |
| Apr 13, 2026 | 1.58 | 1.65 | 1.50 | 1.53 | 1.53 | -4.69% | 3,919,245 |
| Apr 10, 2026 | 1.70 | 1.75 | 1.52 | 1.60 | 1.60 | -5.88% | 8,428,088 |
| Apr 9, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 2,480,026 |
| Apr 8, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 9.68% | 8,554,490 |
| Apr 7, 2026 | 1.50 | 1.70 | 1.40 | 1.55 | 1.55 | 3.33% | 13,554,280 |
| Apr 2, 2026 | 1.55 | 1.60 | 1.45 | 1.50 | 1.50 | -7.69% | 3,081,960 |
| Apr 1, 2026 | 1.53 | 1.70 | 1.50 | 1.63 | 1.63 | 6.56% | 3,766,330 |
| Mar 31, 2026 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | - | 961,336 |
| Mar 30, 2026 | 1.55 | 1.70 | 1.40 | 1.53 | 1.53 | 8.93% | 6,078,436 |
| Mar 27, 2026 | 1.45 | 1.50 | 1.31 | 1.40 | 1.40 | -3.45% | 5,185,349 |
| Mar 26, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | -3.33% | 4,833,254 |
| 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 |