Select a section

SEARCH

Jangada Mines

(JAN)

Sector: Precious Metals and Mining

1.15p

0.10p 9.52

Last updated: 16:57:07

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
02/06/2025	1.05p	1.30p	1.00p	1.15p	282,870
30/05/2025	1.00p	1.19p	0.90p	1.05p	433,177
29/05/2025	1.25p	1.40p	0.90p	1.22p	2,629,815
28/05/2025	1.25p	1.40p	1.10p	1.25p	679,205
27/05/2025	1.00p	1.50p	1.00p	1.25p	3,408,179
26/05/2025	0.90p	1.10p	0.90p	1.00p	4,775,910
23/05/2025	0.90p	1.10p	0.90p	1.00p	4,775,910
22/05/2025	0.80p	1.00p	0.70p	0.90p	763,694
21/05/2025	0.80p	0.80p	0.72p	0.80p	31,982
20/05/2025	0.80p	0.84p	0.70p	0.80p	88,278
19/05/2025	0.78p	0.85p	0.78p	0.80p	117,078
16/05/2025	0.75p	0.85p	0.70p	0.78p	82,422
15/05/2025	0.68p	0.79p	0.68p	0.75p	2,265,685
14/05/2025	0.68p	0.68p	0.67p	0.68p	0
13/05/2025	0.68p	0.70p	0.68p	0.68p	152,074
12/05/2025	0.63p	0.69p	0.63p	0.68p	885,278
09/05/2025	0.63p	0.63p	0.63p	0.63p	0
08/05/2025	0.63p	0.63p	0.60p	0.63p	55,325
07/05/2025	0.63p	0.63p	0.63p	0.63p	0
06/05/2025	0.63p	0.65p	0.63p	0.63p	2,516
05/05/2025	0.63p	0.63p	0.63p	0.63p	0
02/05/2025	0.63p	0.63p	0.63p	0.63p	0
01/05/2025	0.63p	0.63p	0.63p	0.63p	0
30/04/2025	0.65p	0.65p	0.60p	0.63p	94,690
29/04/2025	0.65p	0.65p	0.65p	0.65p	100,000
28/04/2025	0.65p	0.65p	0.65p	0.65p	0
25/04/2025	0.65p	0.65p	0.59p	0.65p	132,608
24/04/2025	0.70p	0.70p	0.60p	0.65p	412,518
23/04/2025	0.70p	0.70p	0.65p	0.70p	22,162
22/04/2025	0.70p	0.75p	0.65p	0.70p	578
21/04/2025	0.70p	0.75p	0.65p	0.70p	202,202
18/04/2025	0.70p	0.75p	0.65p	0.70p	202,202
17/04/2025	0.70p	0.75p	0.65p	0.70p	202,202
16/04/2025	0.70p	0.73p	0.70p	0.70p	0
15/04/2025	0.70p	0.70p	0.67p	0.70p	100,000
14/04/2025	0.70p	0.75p	0.70p	0.70p	1,230
11/04/2025	0.70p	0.72p	0.67p	0.75p	100,000
10/04/2025	0.70p	0.75p	0.65p	0.70p	319
09/04/2025	0.70p	0.72p	0.70p	0.70p	0
08/04/2025	0.68p	0.75p	0.65p	0.70p	586,863
07/04/2025	0.68p	0.69p	0.65p	0.68p	463,200
04/04/2025	0.68p	0.69p	0.65p	0.68p	200,000
03/04/2025	0.68p	0.70p	0.68p	0.68p	85,959
02/04/2025	0.68p	0.69p	0.65p	0.68p	200,000
01/04/2025	0.68p	0.68p	0.64p	0.68p	177,043
31/03/2025	0.75p	0.75p	0.68p	0.68p	7,153
28/03/2025	0.75p	0.75p	0.70p	0.75p	122,700
27/03/2025	0.75p	0.77p	0.70p	0.75p	110,726
26/03/2025	0.75p	0.75p	0.75p	0.75p	0
25/03/2025	0.75p	0.75p	0.75p	0.75p	0
24/03/2025	0.75p	0.75p	0.75p	0.75p	0
21/03/2025	0.75p	0.75p	0.75p	0.75p	0
20/03/2025	0.75p	0.80p	0.75p	0.75p	15,530
19/03/2025	0.75p	0.75p	0.75p	0.75p	0
18/03/2025	0.75p	0.75p	0.75p	0.75p	0
17/03/2025	0.75p	0.75p	0.75p	0.75p	0
14/03/2025	0.75p	0.75p	0.72p	0.75p	45,300
13/03/2025	0.73p	0.77p	0.70p	0.75p	100,363
12/03/2025	0.73p	0.77p	0.73p	0.73p	461,011
11/03/2025	0.73p	0.73p	0.65p	0.73p	2,413
10/03/2025	0.75p	0.75p	0.70p	0.73p	100,000
07/03/2025	0.75p	0.78p	0.75p	0.75p	0
06/03/2025	0.75p	0.80p	0.75p	0.75p	141
05/03/2025	0.75p	0.75p	0.75p	0.75p	0
04/03/2025	0.75p	0.77p	0.75p	0.75p	13
03/03/2025	0.75p	0.75p	0.75p	0.75p	0
28/02/2025	0.75p	0.77p	0.70p	0.75p	18,503
27/02/2025	0.75p	0.77p	0.75p	0.75p	0
26/02/2025	0.75p	0.77p	0.75p	0.75p	0
25/02/2025	0.75p	0.77p	0.75p	0.75p	0
24/02/2025	0.75p	0.77p	0.75p	0.75p	6,386
21/02/2025	0.75p	0.77p	0.75p	0.75p	0
20/02/2025	0.75p	0.75p	0.70p	0.75p	150,008
19/02/2025	0.75p	0.77p	0.70p	0.75p	259,910
18/02/2025	0.75p	0.75p	0.70p	0.75p	200,000
17/02/2025	0.75p	0.78p	0.71p	0.75p	511,509
14/02/2025	0.75p	0.78p	0.75p	0.75p	0
13/02/2025	0.75p	0.80p	0.70p	0.75p	3,530
12/02/2025	0.75p	0.78p	0.75p	0.75p	0
11/02/2025	0.75p	0.78p	0.75p	0.75p	0
10/02/2025	0.75p	0.80p	0.71p	0.75p	107,259
07/02/2025	0.75p	0.78p	0.70p	0.75p	207,800
06/02/2025	0.75p	0.78p	0.75p	0.75p	0
05/02/2025	0.75p	0.75p	0.70p	0.75p	8,196
04/02/2025	0.75p	0.78p	0.75p	0.75p	0
03/02/2025	0.75p	0.75p	0.71p	0.75p	164,718
31/01/2025	0.75p	0.80p	0.72p	0.75p	17,515
30/01/2025	0.75p	0.80p	0.70p	0.75p	2,650
29/01/2025	0.75p	0.75p	0.75p	0.75p	0
28/01/2025	0.75p	0.75p	0.75p	0.75p	0
27/01/2025	0.75p	0.75p	0.75p	0.75p	0
24/01/2025	0.68p	0.80p	0.68p	0.75p	2,674,541
23/01/2025	0.68p	0.70p	0.65p	0.68p	503,668
22/01/2025	0.78p	0.80p	0.65p	0.68p	2,676,680
21/01/2025	0.78p	0.78p	0.76p	0.78p	61,599
20/01/2025	0.83p	0.83p	0.77p	0.78p	0
17/01/2025	0.85p	0.90p	0.80p	0.83p	200,586
16/01/2025	0.85p	0.92p	0.85p	0.85p	29,609
15/01/2025	0.83p	0.90p	0.80p	0.85p	285,944
14/01/2025	0.83p	0.83p	0.83p	0.83p	0
13/01/2025	0.73p	0.90p	0.73p	0.83p	3,001,417
10/01/2025	0.75p	0.75p	0.72p	0.73p	20,810
09/01/2025	0.78p	0.78p	0.73p	0.73p	67,933
08/01/2025	0.78p	0.78p	0.78p	0.78p	0
07/01/2025	0.78p	0.78p	0.75p	0.78p	15,920
06/01/2025	0.78p	0.78p	0.78p	0.78p	0
03/01/2025	0.78p	0.79p	0.75p	0.78p	425,763
02/01/2025	0.78p	0.78p	0.76p	0.78p	16,000
01/01/2025	0.78p	0.78p	0.78p	0.78p	0
31/12/2024	0.78p	0.78p	0.78p	0.78p	0
30/12/2024	0.78p	0.78p	0.75p	0.78p	394
27/12/2024	0.78p	0.79p	0.78p	0.78p	126
26/12/2024	0.83p	0.83p	0.76p	0.78p	148,266
25/12/2024	0.83p	0.83p	0.76p	0.78p	148,266
24/12/2024	0.83p	0.83p	0.76p	0.78p	148,266
23/12/2024	0.83p	0.83p	0.80p	0.83p	36,000
20/12/2024	0.83p	0.83p	0.83p	0.83p	0
19/12/2024	0.83p	0.83p	0.80p	0.83p	84,488
18/12/2024	0.83p	0.83p	0.83p	0.83p	0
17/12/2024	0.83p	0.83p	0.80p	0.83p	14,473
16/12/2024	0.83p	0.83p	0.80p	0.83p	31,559
13/12/2024	0.85p	0.85p	0.80p	0.83p	245,136
12/12/2024	0.85p	0.85p	0.80p	0.85p	3,782
11/12/2024	0.85p	0.85p	0.85p	0.85p	0
10/12/2024	0.83p	0.87p	0.80p	0.85p	138,330
09/12/2024	0.83p	0.85p	0.75p	0.79p	1,430,222
06/12/2024	0.83p	0.83p	0.83p	0.83p	0
05/12/2024	0.83p	0.85p	0.81p	0.83p	2,580
04/12/2024	0.83p	0.83p	0.83p	0.83p	0
03/12/2024	0.83p	0.83p	0.80p	0.83p	350,000