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
7th Oct 2025 (Tue) 1.00 1.00 0.975 1.00 3,824,997
6th Oct 2025 (Mon) 1.025 1.05 1.00 1.00 6,460,854
3rd Oct 2025 (Fri) 0.975 1.025 0.975 1.025 3,984,218
2nd Oct 2025 (Thu) 1.025 1.025 0.975 0.975 5,376,526
1st Oct 2025 (Wed) 1.025 1.025 1.025 1.025 5,428,846
30th Sep 2025 (Tue) 1.00 1.025 1.00 1.025 6,961,457
29th Sep 2025 (Mon) 0.975 1.02 1.02 1.02 13,366,597
26th Sep 2025 (Fri) 0.95 1.00 0.975 0.975 28,646,826
25th Sep 2025 (Thu) 0.80 0.95 0.80 0.90 14,100,323
24th Sep 2025 (Wed) 0.80 0.80 0.80 0.80 334,554
23rd Sep 2025 (Tue) 0.85 0.85 0.775 0.80 9,900,236
22nd Sep 2025 (Mon) 0.80 0.85 0.775 0.85 7,640,148
19th Sep 2025 (Fri) 0.80 0.80 0.775 0.80 8,676,821
18th Sep 2025 (Thu) 0.75 0.80 0.725 0.80 5,522,765
17th Sep 2025 (Wed) 0.775 0.775 0.725 0.75 10,379,095
16th Sep 2025 (Tue) 0.775 0.775 0.775 0.775 1,641,387
15th Sep 2025 (Mon) 0.775 0.775 0.775 0.775 1,683,672
12th Sep 2025 (Fri) 0.825 0.825 0.775 0.775 4,184,988
11th Sep 2025 (Thu) 0.85 0.85 0.825 0.825 4,949,124
10th Sep 2025 (Wed) 0.875 0.875 0.85 0.85 2,430,755
9th Sep 2025 (Tue) 0.90 0.90 0.875 0.875 9,182,990
8th Sep 2025 (Mon) 0.775 0.95 0.775 0.90 23,624,494
5th Sep 2025 (Fri) 0.90 0.90 0.775 0.775 32,624,776
4th Sep 2025 (Thu) 0.975 0.97 0.90 0.95 33,641,672
3rd Sep 2025 (Wed) 0.60 0.95 0.675 0.95 144,048,404
2nd Sep 2025 (Tue) 0.60 0.65 0.575 0.575 2,640,389
1st Sep 2025 (Mon) 0.635 0.665 0.60 0.60 1,906,263
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
FTSE 100 Latest
Value9,548.87
Change65.29