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
30th May 2025 (Fri) 1.00 1.12 1.00 1.05 433,165
29th May 2025 (Thu) 1.25 1.22 1.22 1.22 2,629,798
28th May 2025 (Wed) 1.25 1.40 1.25 1.25 679,201
27th May 2025 (Tue) 1.00 1.40 1.00 1.25 3,408,159
26th May 2025 (Mon) 1.09 1.09 1.09 1.09 0
23rd May 2025 (Fri) 0.90 1.10 0.90 1.00 4,775,904
22nd May 2025 (Thu) 0.80 0.90 0.80 0.90 763,693
21st May 2025 (Wed) 0.80 0.80 0.80 0.80 31,982
20th May 2025 (Tue) 0.80 0.80 0.80 0.80 88,278
19th May 2025 (Mon) 0.775 0.80 0.775 0.80 117,078
16th May 2025 (Fri) 0.75 0.775 0.75 0.775 82,416
15th May 2025 (Thu) 0.675 0.75 0.675 0.75 2,265,685
14th May 2025 (Wed) 0.675 0.675 0.675 0.675 0
13th May 2025 (Tue) 0.675 0.675 0.675 0.675 152,074
12th May 2025 (Mon) 0.625 0.675 0.625 0.675 885,278
9th May 2025 (Fri) 0.625 0.625 0.625 0.625 0
8th May 2025 (Thu) 0.625 0.625 0.625 0.625 55,325
7th May 2025 (Wed) 0.625 0.625 0.625 0.625 0
6th May 2025 (Tue) 0.625 0.625 0.625 0.625 2,516
5th May 2025 (Mon) 0.60 0.60 0.60 0.60 0
2nd May 2025 (Fri) 0.625 0.625 0.625 0.625 0
1st May 2025 (Thu) 0.625 0.625 0.625 0.625 0
30th Apr 2025 (Wed) 0.65 0.65 0.625 0.625 94,690
29th Apr 2025 (Tue) 0.65 0.65 0.65 0.65 100,000
28th Apr 2025 (Mon) 0.65 0.65 0.65 0.65 0
25th Apr 2025 (Fri) 0.65 0.59 0.59 0.65 132,608
24th Apr 2025 (Thu) 0.70 0.70 0.625 0.65 412,517
23rd Apr 2025 (Wed) 0.70 0.70 0.70 0.70 22,162
22nd Apr 2025 (Tue) 0.70 0.70 0.70 0.70 578
21st Apr 2025 (Mon) 0.70 0.70 0.70 0.70 0
18th Apr 2025 (Fri) 0.70 0.70 0.70 0.70 0
17th Apr 2025 (Thu) 0.70 0.75 0.70 0.70 202,202
16th Apr 2025 (Wed) 0.70 0.70 0.70 0.70 0
15th Apr 2025 (Tue) 0.70 0.70 0.70 0.70 100,000
14th Apr 2025 (Mon) 0.70 0.75 0.70 0.70 1,230
11th Apr 2025 (Fri) 0.70 0.75 0.75 0.75 101,500
10th Apr 2025 (Thu) 0.70 0.70 0.70 0.70 318
9th Apr 2025 (Wed) 0.70 0.70 0.70 0.70 0
8th Apr 2025 (Tue) 0.675 0.70 0.675 0.70 586,862
7th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 463,200
4th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 200,000
3rd Apr 2025 (Thu) 0.675 0.675 0.675 0.675 85,959
2nd Apr 2025 (Wed) 0.675 0.675 0.675 0.675 200,000
1st Apr 2025 (Tue) 0.675 0.675 0.635 0.675 177,043
31st Mar 2025 (Mon) 0.75 0.75 0.675 0.675 7,153
FTSE 100 Latest
Value8,772.38
Change55.93