Skip to main content
Jangada Mines Plc (AIM:JAN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.551
-0.099 (-6.00%)
Apr 29, 2026, 1:37 PM GMT

Jangada Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.491.701.491.651.6510.00%6,623,286
Apr 27, 20261.601.651.451.501.50-6.25%8,699,379
Apr 24, 20261.671.701.551.601.60-4.48%7,081,554
Apr 23, 20261.751.751.621.681.68-5.37%2,314,332
Apr 22, 20261.751.801.701.771.771.14%4,669,925
Apr 21, 20261.731.901.651.751.751.45%3,029,613
Apr 20, 20261.681.801.601.731.732.99%3,859,506
Apr 17, 20261.711.801.551.681.68-2.90%5,969,081
Apr 16, 20261.731.801.651.731.73-4,543,756
Apr 15, 20261.701.801.601.731.731.47%4,687,478
Apr 14, 20261.551.801.501.701.7011.48%9,411,478
Apr 13, 20261.581.651.501.531.53-4.69%3,919,245
Apr 10, 20261.701.751.521.601.60-5.88%8,428,088
Apr 9, 20261.701.751.651.701.70-2,480,026
Apr 8, 20261.701.801.601.701.709.68%8,554,490
Apr 7, 20261.501.701.401.551.553.33%13,554,280
Apr 2, 20261.551.601.451.501.50-7.69%3,081,960
Apr 1, 20261.531.701.501.631.636.56%3,766,330
Mar 31, 20261.601.601.451.531.53-961,337
Mar 30, 20261.551.701.401.531.538.93%6,078,436
Mar 27, 20261.451.501.311.401.40-3.45%5,185,349
Mar 26, 20261.451.501.301.451.45-3.33%4,833,254
Mar 25, 20261.351.761.301.501.5011.11%10,015,180
Mar 24, 20261.331.501.271.351.351.89%5,900,681
Mar 23, 20261.351.501.001.331.33-11.67%16,429,490
Mar 20, 20261.431.521.241.501.505.26%18,611,650
Mar 19, 20261.651.701.401.431.43-16.18%15,856,880
Mar 18, 20261.801.901.641.701.70-2.86%6,315,983
Mar 17, 20261.651.951.551.751.756.06%27,835,520
Mar 16, 20261.801.881.501.651.65-8.33%30,949,070
Mar 13, 20262.252.401.621.801.80-14.29%51,737,760
Mar 12, 20262.252.402.002.102.10-6.67%3,946,063
Mar 11, 20262.252.402.122.252.25-5,672,289
Mar 10, 20262.152.282.102.252.254.65%6,388,125
Mar 9, 20262.452.502.042.152.15-12.24%9,922,056
Mar 6, 20262.252.602.152.452.458.89%7,403,499
Mar 5, 20262.402.502.132.252.25-6.25%5,185,849
Mar 4, 20262.252.502.102.402.40-6,590,120
Mar 3, 20262.502.602.002.402.40-4.00%12,694,460
Mar 2, 20262.652.802.302.502.50-3.85%12,931,110
Feb 27, 20262.502.702.202.602.604.00%22,607,540
Feb 26, 20262.652.702.302.502.50-5.66%12,985,950
Feb 25, 20262.553.002.402.652.65-11.67%32,983,390
Feb 24, 20262.503.002.403.003.0020.00%31,332,450
Feb 23, 20262.202.702.102.502.5013.64%46,621,300
Feb 20, 20261.882.301.852.202.2017.33%40,342,200
Feb 19, 20261.782.001.741.881.885.63%18,492,760
Feb 18, 20261.731.831.651.781.782.90%7,972,369
Feb 17, 20261.731.801.651.731.73-1.43%8,178,261
Feb 16, 20261.801.881.701.751.75-2.78%21,352,440
Feb 13, 20261.701.901.681.801.805.88%21,215,620
Feb 12, 20261.601.801.561.701.706.25%30,299,060
Feb 11, 20261.481.651.451.601.60-50,848,720
Feb 10, 20261.581.701.501.601.603.23%10,524,030
Feb 9, 20261.501.801.451.551.556.90%25,883,930
Feb 6, 20261.781.901.401.451.45-12.12%44,078,020
Feb 5, 20261.651.701.521.651.65-2,106,514
Feb 4, 20261.651.701.551.651.65-3,897,360
Feb 3, 20261.551.771.501.651.656.45%9,718,622
Feb 2, 20261.731.801.471.551.55-10.14%7,497,328
Jan 30, 20261.801.901.601.731.73-11.54%14,372,880
Jan 29, 20261.882.201.701.951.954.00%31,744,390
Jan 28, 20261.402.101.401.881.8833.93%38,277,440
Jan 27, 20261.451.501.401.401.40-3.45%4,691,744
Jan 26, 20261.451.501.351.451.45-12,705,760
Jan 23, 20261.501.601.391.451.45-3.33%4,564,260
Jan 22, 20261.451.601.401.501.503.45%2,029,703
Jan 21, 20261.451.501.301.451.45-4,374,767
Jan 20, 20261.451.501.401.451.45-747,094
Jan 19, 20261.451.501.361.451.45-3,171,329
Jan 16, 20261.451.501.301.451.45-3,895,593
Jan 15, 20261.551.601.401.451.45-6.45%6,271,007
Jan 14, 20261.531.601.451.551.551.64%1,559,369
Jan 13, 20261.351.591.321.531.5312.96%7,214,985
Jan 12, 20261.451.501.301.351.35-6.90%13,508,920
Jan 9, 20261.451.501.401.451.45-5,396,195
Jan 8, 20261.501.511.401.451.45-3.33%1,261,090
Jan 7, 20261.501.601.401.501.50-5,793,953
Jan 6, 20261.631.701.401.501.50-7.69%10,210,400
Jan 5, 20261.651.751.551.631.63-1.52%8,468,859
Jan 2, 20261.631.751.551.651.651.54%5,521,645
Dec 31, 20251.631.661.561.631.63-918,556
Dec 30, 20251.551.701.501.631.634.84%2,743,110
Dec 29, 20251.651.701.501.551.55-6.06%1,665,793
Dec 24, 20251.731.751.601.651.65-4.35%3,346,588
Dec 23, 20251.651.801.601.731.734.55%9,058,570
Dec 22, 20251.501.741.471.651.6510.00%8,926,346
Dec 19, 20251.501.551.451.501.50-8,054,957
Dec 18, 20251.531.551.451.501.50-1.64%7,505,450
Dec 17, 20251.581.601.401.531.53-3.17%15,417,030
Dec 16, 20251.751.801.501.581.58-10.00%23,668,960
Dec 15, 20251.701.801.651.751.752.94%9,975,547
Dec 12, 20251.731.901.601.701.70-1.45%11,206,310
Dec 11, 20251.831.911.651.731.73-5.48%28,124,810
Dec 10, 20251.931.951.701.831.83-5.19%21,579,950
Dec 9, 20251.902.101.801.931.93-3.75%17,375,410
Dec 8, 20251.752.101.652.002.0014.29%17,338,710
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