Skip to main content
Jangada Mines Plc (AIM:JAN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.750
+0.025 (1.45%)
At close: Dec 5, 2025

Jangada Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.731.901.681.751.751.45%9,476,287
Dec 4, 20251.801.851.561.731.73-9.21%13,175,340
Dec 3, 20252.002.101.631.901.90-5.00%20,702,900
Dec 2, 20251.852.201.802.002.008.11%21,702,300
Dec 1, 20251.602.001.581.851.8515.63%15,132,760
Nov 28, 20251.651.701.501.601.60-3.03%11,782,670
Nov 27, 20251.701.751.601.651.65-2.94%9,503,546
Nov 26, 20251.731.791.651.701.70-9,058,739
Nov 25, 20251.701.801.651.701.70-19,862,650
Nov 24, 20251.581.901.501.701.707.94%44,722,910
Nov 21, 20251.481.651.401.581.588.62%12,634,283
Nov 20, 20251.381.601.251.451.455.45%23,906,510
Nov 19, 20251.451.501.301.381.38-5.17%6,953,870
Nov 18, 20251.551.601.301.451.45-6.45%25,562,840
Nov 17, 20251.401.651.301.551.5512.73%35,584,370
Nov 14, 20251.231.501.201.381.3812.24%27,426,200
Nov 13, 20251.051.401.051.231.2316.67%52,950,620
Nov 12, 20251.051.101.031.051.05-1,073,504
Nov 11, 20251.051.101.031.051.05-6,543,538
Nov 10, 20251.081.120.951.051.052.94%14,262,210
Nov 7, 20251.051.150.951.021.02-2.86%50,711,250
Nov 6, 20251.101.171.001.051.05-4.55%7,982,514
Nov 5, 20250.951.250.851.101.1015.79%35,669,210
Nov 4, 20250.930.950.850.950.952.70%4,230,350
Nov 3, 20250.931.000.880.930.93-2,738,199
Oct 31, 20250.930.940.880.930.93-1,068,937
Oct 30, 20250.931.000.850.930.93-1,859,586
Oct 29, 20250.851.000.800.930.9312.80%5,018,280
Oct 28, 20250.931.000.800.820.82-11.35%5,283,220
Oct 27, 20250.951.000.850.930.93-6,021,540
Oct 24, 20250.901.000.850.930.932.78%6,694,135
Oct 23, 20250.930.950.850.900.90-2.70%4,696,673
Oct 22, 20251.001.050.900.930.93-7.50%14,562,460
Oct 21, 20251.081.101.001.001.00-6.98%2,861,325
Oct 20, 20251.031.091.001.081.084.88%4,044,532
Oct 17, 20251.031.050.951.031.03-6,324,394
Oct 16, 20251.031.051.001.031.03-2,789,104
Oct 15, 20251.031.051.001.031.03-2,262,622
Oct 14, 20251.031.071.001.031.03-8,659,966
Oct 13, 20251.101.150.951.031.03-10.87%13,404,820
Oct 10, 20251.081.151.001.151.156.98%2,754,230
Oct 9, 20251.131.201.001.081.08-24,810,830
Oct 8, 20251.001.200.951.081.087.50%10,920,860
Oct 7, 20251.001.050.971.001.00-3,824,997
Oct 6, 20251.031.100.971.001.00-2.44%6,460,859
Oct 3, 20250.981.100.951.031.035.13%3,984,219
Oct 2, 20251.031.100.950.980.98-4.88%5,376,536
Oct 1, 20251.031.100.961.031.03-5,428,846
Sep 30, 20251.001.100.951.031.030.49%6,961,460
Sep 29, 20250.981.150.901.021.024.62%13,366,600
Sep 26, 20250.951.100.900.980.988.33%28,646,830
Sep 25, 20250.801.000.750.900.9012.50%14,100,330
Sep 24, 20250.800.850.750.800.80-334,555
Sep 23, 20250.850.900.750.800.80-5.88%9,900,237
Sep 22, 20250.800.900.750.850.856.25%7,640,152
Sep 19, 20250.800.850.750.800.80-8,676,824
Sep 18, 20250.750.850.700.800.806.67%5,522,772
Sep 17, 20250.780.800.700.750.75-3.23%10,379,090
Sep 16, 20250.780.800.750.780.78-1,641,389
Sep 15, 20250.780.800.750.780.78-1,683,676
Sep 12, 20250.830.850.750.780.78-6.06%4,184,994
Sep 11, 20250.850.900.800.830.83-2.94%4,949,128
Sep 10, 20250.880.900.800.850.85-2.86%2,430,767
Sep 9, 20250.900.950.850.880.88-2.78%9,183,003
Sep 8, 20250.781.000.750.900.9016.13%23,624,520
Sep 5, 20250.900.950.750.780.78-18.42%32,624,790
Sep 4, 20250.981.050.850.950.95-33,641,750
Sep 3, 20250.601.100.600.950.9565.22%144,048,400
Sep 2, 20250.600.650.550.580.58-4.17%2,640,393
Sep 1, 20250.600.670.550.600.60-1,906,271
Aug 29, 20250.600.650.550.600.60-3,722,599
Aug 28, 20250.630.650.550.600.60-4.00%2,354,658
Aug 27, 20250.650.700.600.630.63-9.42%3,832,817
Aug 26, 20250.630.750.600.690.6910.40%24,319,220
Aug 22, 20250.580.650.550.630.638.70%15,585,800
Aug 21, 20250.600.650.550.580.58-4.17%9,450,096
Aug 20, 20250.530.640.450.600.609.09%21,674,380
Aug 19, 20250.500.650.450.550.5510.00%53,902,340
Aug 18, 20250.520.550.450.500.50-2.91%2,064,051
Aug 15, 20250.520.540.480.520.52-954,160
Aug 14, 20250.530.550.480.520.52-2.83%1,355,268
Aug 13, 20250.480.600.450.530.5311.58%25,990,740
Aug 12, 20250.480.460.450.480.48-21,500
Aug 11, 20250.500.550.450.480.482.15%3,582,480
Aug 8, 20250.470.460.430.470.47-10,897
Aug 7, 20250.460.500.400.470.471.09%1,347,640
Aug 6, 20250.530.550.460.460.46-12.38%2,399,455
Aug 5, 20250.530.550.500.530.53-6.25%338,686
Aug 4, 20250.530.560.500.560.566.67%97,523
Aug 1, 20250.530.560.500.530.53-6.25%160,054
Jul 31, 20250.530.560.500.560.566.67%396,205
Jul 30, 20250.530.540.530.530.53-322,249
Jul 29, 20250.530.560.500.530.53-854,077
Jul 28, 20250.530.550.550.530.53-765,141
Jul 25, 20250.530.550.550.530.53-461,236
Jul 24, 20250.530.550.520.530.53-4.55%64,358
Jul 23, 20250.630.650.540.550.55-12.00%9,674,611
Jul 22, 20250.630.630.600.630.63-3,037,258
Jul 21, 20250.950.750.600.630.63-37.50%7,096,768
Jul 18, 20251.001.100.901.001.00-66,293