Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jangada Mines (JAN) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 3,722,599
28th Aug 2025 (Thu) 0.625 0.65 0.60 0.60 2,354,652
27th Aug 2025 (Wed) 0.65 0.65 0.625 0.625 3,832,812
26th Aug 2025 (Tue) 0.625 0.69 0.65 0.69 24,319,221
25th Aug 2025 (Mon) 0.625 0.625 0.625 0.625 0
22nd Aug 2025 (Fri) 0.575 0.625 0.575 0.625 15,585,804
21st Aug 2025 (Thu) 0.60 0.60 0.575 0.575 9,450,092
20th Aug 2025 (Wed) 0.525 0.625 0.50 0.60 21,674,382
19th Aug 2025 (Tue) 0.50 0.55 0.55 0.55 53,902,333
18th Aug 2025 (Mon) 0.515 0.515 0.50 0.50 2,064,048
15th Aug 2025 (Fri) 0.515 0.515 0.50 0.515 954,160
14th Aug 2025 (Thu) 0.525 0.525 0.515 0.515 1,355,264
13th Aug 2025 (Wed) 0.475 0.53 0.53 0.53 25,990,736
12th Aug 2025 (Tue) 0.475 0.475 0.475 0.475 21,500
11th Aug 2025 (Mon) 0.50 0.49 0.475 0.475 3,582,480
8th Aug 2025 (Fri) 0.465 0.465 0.465 0.465 10,897
7th Aug 2025 (Thu) 0.46 0.465 0.435 0.465 1,347,640
6th Aug 2025 (Wed) 0.525 0.51 0.46 0.46 2,399,451
5th Aug 2025 (Tue) 0.525 0.525 0.52 0.525 338,678
4th Aug 2025 (Mon) 0.525 0.56 0.56 0.56 97,516
1st Aug 2025 (Fri) 0.525 0.56 0.525 0.525 160,051
31st Jul 2025 (Thu) 0.525 0.56 0.56 0.56 396,195
30th Jul 2025 (Wed) 0.525 0.525 0.525 0.525 322,249
29th Jul 2025 (Tue) 0.525 0.56 0.525 0.525 854,066
28th Jul 2025 (Mon) 0.525 0.525 0.525 0.525 765,141
25th Jul 2025 (Fri) 0.525 0.55 0.55 0.525 461,236
24th Jul 2025 (Thu) 0.525 0.525 0.525 0.525 64,358
23rd Jul 2025 (Wed) 0.625 0.55 0.55 0.55 9,674,605
22nd Jul 2025 (Tue) 0.63 0.63 0.625 0.625 3,037,258
21st Jul 2025 (Mon) 0.95 1.00 0.625 0.625 7,096,768
18th Jul 2025 (Fri) 1.00 1.00 1.00 1.00 66,293
17th Jul 2025 (Thu) 1.05 1.05 1.00 1.00 110,236
16th Jul 2025 (Wed) 1.15 1.20 1.20 1.20 2,461,827
15th Jul 2025 (Tue) 1.15 1.06 1.06 1.15 273,782
14th Jul 2025 (Mon) 1.15 1.15 1.15 1.15 216,110
11th Jul 2025 (Fri) 1.05 1.17 1.17 1.17 918,031
10th Jul 2025 (Thu) 1.05 1.17 1.05 1.05 77,558
9th Jul 2025 (Wed) 1.05 1.15 1.05 1.05 551,636
8th Jul 2025 (Tue) 1.05 1.05 1.00 1.05 204,573
7th Jul 2025 (Mon) 1.03 1.05 1.00 1.05 514,882
4th Jul 2025 (Fri) 1.05 1.05 1.00 1.05 1,122,598
3rd Jul 2025 (Thu) 1.05 1.05 0.95 1.05 63,547
2nd Jul 2025 (Wed) 1.05 1.05 1.05 1.05 74,389
1st Jul 2025 (Tue) 1.05 1.15 1.05 1.05 520,089
FTSE 100 Latest
Value9,196.34
Change9.00