Jangada Mines
(JAN)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
1.20p
|
1.20p
|
1.00p
|
1.00p
|
1,349,176
|
|
18/09/2024
|
1.20p
|
1.23p
|
1.20p
|
1.20p
|
0
|
|
17/09/2024
|
1.25p
|
1.30p
|
1.12p
|
1.20p
|
202,363
|
|
16/09/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
15,000
|
|
13/09/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
281,524
|
|
12/09/2024
|
1.33p
|
1.35p
|
1.20p
|
1.25p
|
210,024
|
|
11/09/2024
|
1.35p
|
1.40p
|
1.27p
|
1.33p
|
234,929
|
|
10/09/2024
|
1.35p
|
1.36p
|
1.27p
|
1.35p
|
81,926
|
|
09/09/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
113,779
|
|
06/09/2024
|
1.35p
|
1.37p
|
1.35p
|
1.35p
|
77,777
|
|
05/09/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
56,195
|
|
04/09/2024
|
1.35p
|
1.39p
|
1.35p
|
1.35p
|
263,901
|
|
03/09/2024
|
1.33p
|
1.38p
|
1.33p
|
1.35p
|
73,000
|
|
02/09/2024
|
1.30p
|
1.38p
|
1.25p
|
1.30p
|
176,354
|
|
30/08/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
121,442
|
|
29/08/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
115,000
|
|
28/08/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
25,000
|
|
27/08/2024
|
1.30p
|
1.30p
|
1.27p
|
1.30p
|
0
|
|
26/08/2024
|
1.30p
|
1.40p
|
1.30p
|
1.30p
|
499
|
|
23/08/2024
|
1.30p
|
1.40p
|
1.30p
|
1.30p
|
499
|
|
22/08/2024
|
1.30p
|
1.40p
|
1.30p
|
1.30p
|
499
|
|
21/08/2024
|
1.30p
|
1.30p
|
1.27p
|
1.30p
|
0
|
|
20/08/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
87,000
|
|
19/08/2024
|
1.30p
|
1.30p
|
1.27p
|
1.30p
|
0
|
|
16/08/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
121,757
|
|
15/08/2024
|
1.38p
|
1.50p
|
1.26p
|
1.30p
|
445,685
|
|
14/08/2024
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
29,246
|
|
13/08/2024
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
25,000
|
|
12/08/2024
|
1.38p
|
1.38p
|
1.35p
|
1.38p
|
37,333
|
|
09/08/2024
|
1.40p
|
1.40p
|
1.35p
|
1.38p
|
170,115
|
|
08/08/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
89,059
|
|
07/08/2024
|
1.40p
|
1.48p
|
1.40p
|
1.40p
|
84,138
|
|
06/08/2024
|
1.40p
|
1.40p
|
1.40p
|
1.40p
|
0
|
|
05/08/2024
|
1.40p
|
1.40p
|
1.40p
|
1.40p
|
0
|
|
02/08/2024
|
1.40p
|
1.40p
|
1.40p
|
1.40p
|
0
|
|
01/08/2024
|
1.40p
|
1.48p
|
1.30p
|
1.40p
|
7,334
|
|
31/07/2024
|
1.40p
|
1.50p
|
1.32p
|
1.40p
|
193,342
|
|
30/07/2024
|
1.25p
|
1.48p
|
1.25p
|
1.40p
|
405,076
|
|
29/07/2024
|
1.25p
|
1.29p
|
1.25p
|
1.25p
|
37,846
|
|
26/07/2024
|
1.25p
|
1.29p
|
1.25p
|
1.25p
|
153,607
|
|
25/07/2024
|
1.35p
|
1.35p
|
1.25p
|
1.25p
|
12,251
|
|
24/07/2024
|
1.40p
|
1.40p
|
1.21p
|
1.35p
|
219,693
|
|
23/07/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
7,000
|
|
22/07/2024
|
1.40p
|
1.40p
|
1.20p
|
1.40p
|
151,058
|
|
19/07/2024
|
1.40p
|
1.50p
|
1.40p
|
1.40p
|
166
|
|
18/07/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
15,433
|
|
17/07/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
37,346
|
|
16/07/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
10,000
|
|
15/07/2024
|
1.40p
|
1.43p
|
1.40p
|
1.40p
|
0
|
|
12/07/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
196,421
|
|
11/07/2024
|
1.40p
|
1.50p
|
1.40p
|
1.40p
|
100
|
|
10/07/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
61,562
|
|
09/07/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
08/07/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
64,322
|
|
05/07/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
111,074
|
|
04/07/2024
|
1.35p
|
1.40p
|
1.20p
|
1.40p
|
606,028
|
|
03/07/2024
|
1.35p
|
1.35p
|
1.35p
|
1.35p
|
0
|
|
02/07/2024
|
1.35p
|
1.35p
|
1.35p
|
1.35p
|
0
|
|
01/07/2024
|
1.35p
|
1.35p
|
1.35p
|
1.35p
|
0
|
|
28/06/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
607
|
|
27/06/2024
|
1.35p
|
1.35p
|
1.20p
|
1.35p
|
31,935
|
|
26/06/2024
|
1.35p
|
1.35p
|
1.21p
|
1.35p
|
180,234
|
|
25/06/2024
|
1.25p
|
1.50p
|
1.21p
|
1.35p
|
239,552
|
|
24/06/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
11,832
|
|
21/06/2024
|
1.15p
|
1.30p
|
1.02p
|
1.25p
|
1,542,896
|
|
20/06/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
7,922
|
|
19/06/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
37,450
|
|
18/06/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
13,905
|
|
17/06/2024
|
1.20p
|
1.23p
|
1.10p
|
1.15p
|
92,160
|
|
14/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.20p
|
103,846
|
|
13/06/2024
|
1.35p
|
1.35p
|
1.14p
|
1.25p
|
390,788
|
|
12/06/2024
|
1.35p
|
1.36p
|
1.35p
|
1.35p
|
5,000
|
|
11/06/2024
|
1.43p
|
1.50p
|
1.30p
|
1.35p
|
222,303
|
|
10/06/2024
|
1.30p
|
1.50p
|
1.30p
|
1.43p
|
223,477
|
|
07/06/2024
|
1.30p
|
1.33p
|
1.30p
|
1.30p
|
93,268
|
|
06/06/2024
|
1.30p
|
1.30p
|
1.23p
|
1.30p
|
57,188
|
|
05/06/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
12,579
|
|
04/06/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
25,913
|
|
03/06/2024
|
1.30p
|
1.37p
|
1.23p
|
1.30p
|
152,089
|
|
31/05/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
33,814
|
|
30/05/2024
|
1.30p
|
1.30p
|
1.27p
|
1.30p
|
0
|
|
29/05/2024
|
1.30p
|
1.40p
|
1.30p
|
1.30p
|
48,225
|
|
28/05/2024
|
1.30p
|
1.40p
|
1.30p
|
1.30p
|
77,504
|
|
27/05/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
26,076
|
|
24/05/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
26,076
|
|
23/05/2024
|
1.30p
|
1.30p
|
1.27p
|
1.30p
|
0
|
|
22/05/2024
|
1.30p
|
1.36p
|
1.20p
|
1.30p
|
52,317
|
|
21/05/2024
|
1.25p
|
1.30p
|
1.20p
|
1.30p
|
152,138
|
|
20/05/2024
|
1.25p
|
1.28p
|
1.25p
|
1.25p
|
38,027
|
|
17/05/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
80,330
|
|
16/05/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
8,245
|
|
15/05/2024
|
1.30p
|
1.30p
|
1.20p
|
1.25p
|
398,319
|
|
14/05/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
109,435
|
|
13/05/2024
|
1.40p
|
1.43p
|
1.20p
|
1.43p
|
408,727
|
|
10/05/2024
|
1.25p
|
1.50p
|
1.20p
|
1.40p
|
1,075,145
|
|
09/05/2024
|
1.25p
|
1.27p
|
1.22p
|
1.25p
|
527,743
|
|
08/05/2024
|
1.25p
|
1.27p
|
1.22p
|
1.25p
|
105,990
|
|
07/05/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
284,593
|
|
06/05/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
03/05/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
02/05/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
01/05/2024
|
1.25p
|
1.30p
|
1.25p
|
1.25p
|
769
|
|
30/04/2024
|
1.30p
|
1.30p
|
1.20p
|
1.25p
|
1,114,013
|
|
29/04/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
724
|
|
26/04/2024
|
1.30p
|
1.40p
|
1.26p
|
1.30p
|
31,178
|
|
25/04/2024
|
1.30p
|
1.30p
|
1.25p
|
1.30p
|
0
|
|
24/04/2024
|
1.30p
|
1.35p
|
1.30p
|
1.30p
|
35,142
|
|
23/04/2024
|
1.30p
|
1.30p
|
1.25p
|
1.30p
|
0
|
|
22/04/2024
|
1.35p
|
1.35p
|
1.28p
|
1.30p
|
701,321
|
|
19/04/2024
|
1.40p
|
1.45p
|
1.32p
|
1.35p
|
1,268,264
|
|
18/04/2024
|
1.53p
|
1.55p
|
1.35p
|
1.35p
|
100,131
|
|
17/04/2024
|
1.53p
|
1.53p
|
1.49p
|
1.53p
|
53,523
|
|
16/04/2024
|
1.53p
|
1.53p
|
1.52p
|
1.53p
|
0
|
|
15/04/2024
|
1.55p
|
1.55p
|
1.48p
|
1.53p
|
83,850
|
|
12/04/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
266,094
|
|
11/04/2024
|
1.55p
|
1.60p
|
1.51p
|
1.55p
|
16,556
|
|
10/04/2024
|
1.85p
|
1.88p
|
1.51p
|
1.55p
|
1,172,083
|
|
09/04/2024
|
1.85p
|
1.88p
|
1.85p
|
1.85p
|
17,000
|
|
08/04/2024
|
1.85p
|
2.00p
|
1.70p
|
1.85p
|
116,359
|
|
05/04/2024
|
1.85p
|
1.94p
|
1.85p
|
1.85p
|
0
|
|
04/04/2024
|
1.85p
|
1.94p
|
1.85p
|
1.85p
|
0
|
|
03/04/2024
|
1.85p
|
1.85p
|
1.71p
|
1.85p
|
39,055
|
|
02/04/2024
|
1.85p
|
1.85p
|
1.71p
|
1.85p
|
61,222
|
|
01/04/2024
|
1.85p
|
1.85p
|
1.70p
|
1.85p
|
1,167
|
|
29/03/2024
|
1.85p
|
1.85p
|
1.70p
|
1.85p
|
1,167
|
|
28/03/2024
|
1.85p
|
1.85p
|
1.70p
|
1.85p
|
1,167
|
|
27/03/2024
|
1.85p
|
1.95p
|
1.85p
|
1.85p
|
0
|
|
26/03/2024
|
1.85p
|
1.95p
|
1.71p
|
1.95p
|
79,836
|
|
25/03/2024
|
1.90p
|
1.90p
|
1.70p
|
1.85p
|
163,182
|
|
22/03/2024
|
1.90p
|
1.95p
|
1.90p
|
1.90p
|
0
|
|
21/03/2024
|
1.90p
|
1.90p
|
1.70p
|
1.90p
|
100,559
|
|
20/03/2024
|
1.90p
|
2.00p
|
1.90p
|
1.90p
|
2,500
|