Select a section

SEARCH

Jangada Mines

(JAN)

Sector: Precious Metals and Mining

0.52p

0.00p 0.00

Last updated: 16:57:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
15/08/2025	0.52p	0.54p	0.48p	0.52p	954,160
14/08/2025	0.53p	0.55p	0.48p	0.52p	1,355,268
13/08/2025	0.48p	0.60p	0.45p	0.53p	25,990,749
12/08/2025	0.48p	0.48p	0.45p	0.48p	21,500
11/08/2025	0.50p	0.55p	0.45p	0.48p	3,582,480
08/08/2025	0.47p	0.47p	0.43p	0.47p	10,897
07/08/2025	0.46p	0.50p	0.40p	0.47p	1,347,640
06/08/2025	0.53p	0.55p	0.46p	0.46p	2,399,455
05/08/2025	0.53p	0.55p	0.50p	0.53p	338,687
04/08/2025	0.53p	0.56p	0.50p	0.56p	97,524
01/08/2025	0.53p	0.56p	0.50p	0.53p	160,053
31/07/2025	0.53p	0.54p	0.51p	0.56p	2,040
30/07/2025	0.53p	0.54p	0.53p	0.53p	322,249
29/07/2025	0.53p	0.56p	0.50p	0.53p	854,078
28/07/2025	0.53p	0.55p	0.53p	0.53p	765,141
25/07/2025	0.53p	0.55p	0.53p	0.53p	461,236
24/07/2025	0.53p	0.55p	0.52p	0.53p	64,358
23/07/2025	0.63p	0.65p	0.54p	0.55p	9,674,611
22/07/2025	0.63p	0.63p	0.60p	0.63p	3,037,258
21/07/2025	0.95p	0.95p	0.60p	0.63p	7,096,768
18/07/2025	1.00p	1.10p	0.90p	1.00p	66,293
17/07/2025	1.05p	1.10p	0.90p	1.00p	110,240
16/07/2025	1.15p	1.29p	0.91p	1.20p	2,461,827
15/07/2025	1.15p	1.24p	1.06p	1.15p	273,782
14/07/2025	1.15p	1.29p	1.01p	1.15p	216,110
11/07/2025	1.05p	1.30p	1.00p	1.17p	918,040
10/07/2025	1.05p	1.19p	0.90p	1.05p	77,558
09/07/2025	1.05p	1.20p	0.90p	1.05p	551,640
08/07/2025	1.05p	1.19p	0.95p	1.05p	204,573
07/07/2025	1.00p	1.15p	0.94p	1.05p	514,882
04/07/2025	1.05p	1.19p	0.90p	1.05p	1,122,605
03/07/2025	1.05p	1.05p	0.94p	1.05p	63,547
02/07/2025	1.05p	1.19p	0.94p	1.05p	74,389
01/07/2025	1.05p	1.20p	0.94p	1.05p	520,094
30/06/2025	1.05p	1.15p	1.05p	1.05p	65,615
27/06/2025	1.05p	1.18p	1.05p	1.05p	100,000
26/06/2025	1.05p	1.20p	0.90p	1.17p	407,884
25/06/2025	1.05p	1.20p	0.90p	1.05p	135,639
24/06/2025	1.05p	1.20p	0.90p	1.20p	264,502
23/06/2025	1.05p	1.20p	0.90p	1.05p	156,178
20/06/2025	1.05p	1.20p	0.90p	1.05p	13,015
19/06/2025	1.05p	1.20p	0.90p	1.05p	60,358
18/06/2025	1.15p	1.30p	0.90p	1.05p	78,737
17/06/2025	1.15p	1.15p	1.01p	1.15p	68,368
16/06/2025	1.15p	1.25p	1.02p	1.15p	333,971
13/06/2025	1.15p	1.30p	1.00p	1.15p	43,386
12/06/2025	1.15p	1.30p	1.00p	1.15p	45,343
11/06/2025	1.00p	1.30p	1.00p	1.15p	844,369
10/06/2025	1.15p	1.22p	1.00p	1.00p	447,580
09/06/2025	1.15p	1.30p	0.90p	1.15p	883,254
06/06/2025	1.15p	1.30p	1.00p	1.15p	79,146
05/06/2025	1.15p	1.20p	1.15p	1.15p	8,334
04/06/2025	1.15p	1.30p	0.90p	1.15p	782,706
03/06/2025	1.15p	1.29p	1.15p	1.15p	100,077
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