Market data

Select a section

Jangada Mines

(JAN)
Sector: Precious Metals and Mining
0.75p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 0.85p 0.85p 0.83p 0.83p 457,845
29/11/2024 0.88p 0.95p 0.82p 0.85p 9,134
28/11/2024 0.88p 0.92p 0.88p 0.88p 30,000
27/11/2024 0.88p 0.88p 0.82p 0.88p 227,675
26/11/2024 0.88p 0.88p 0.88p 0.88p 0
25/11/2024 0.85p 0.90p 0.80p 0.85p 719,319
22/11/2024 0.85p 0.85p 0.80p 0.85p 6,919
21/11/2024 0.95p 0.95p 0.77p 0.85p 2,618,950
20/11/2024 1.00p 1.07p 0.90p 0.95p 1,687,043
19/11/2024 0.95p 1.00p 0.90p 1.00p 649,100
18/11/2024 0.95p 1.03p 0.90p 0.95p 1,890,008
15/11/2024 1.08p 1.08p 0.90p 1.08p 2,115,001
14/11/2024 1.08p 1.08p 1.01p 1.08p 1,760
13/11/2024 1.20p 1.20p 1.02p 1.08p 623,000
12/11/2024 1.20p 1.22p 1.20p 1.20p 80,000
11/11/2024 1.20p 1.20p 1.15p 1.20p 95,564
08/11/2024 1.28p 1.35p 1.15p 1.20p 1,172,370
07/11/2024 1.30p 1.30p 1.25p 1.28p 42,415
06/11/2024 1.30p 1.31p 1.25p 1.30p 88,362
05/11/2024 1.10p 1.31p 1.10p 1.30p 704,956
04/11/2024 1.10p 1.20p 1.10p 1.10p 83
01/11/2024 1.10p 1.14p 1.10p 1.10p 87,413
31/10/2024 1.10p 1.10p 1.00p 1.10p 19,299
30/10/2024 1.10p 1.20p 1.00p 1.10p 78,943
29/10/2024 1.10p 1.10p 1.07p 1.10p 0
28/10/2024 1.10p 1.20p 1.00p 1.10p 90,593
25/10/2024 1.05p 1.10p 1.00p 1.10p 110,417
24/10/2024 1.05p 1.05p 1.05p 1.05p 0
23/10/2024 1.05p 1.10p 1.05p 1.05p 200,000
22/10/2024 1.05p 1.10p 1.00p 1.05p 242,692
21/10/2024 1.10p 1.10p 1.00p 1.05p 410,793
18/10/2024 1.10p 1.10p 1.07p 1.10p 0
17/10/2024 1.10p 1.20p 1.00p 1.10p 5,236
16/10/2024 1.10p 1.10p 1.07p 1.10p 0
15/10/2024 1.10p 1.10p 1.07p 1.10p 48,124
14/10/2024 1.10p 1.17p 1.10p 1.10p 100,000
11/10/2024 1.10p 1.20p 1.09p 1.10p 103,933
10/10/2024 1.10p 1.10p 1.07p 1.10p 6,183
09/10/2024 1.10p 1.10p 1.01p 1.10p 364,019
08/10/2024 1.10p 1.20p 1.10p 1.10p 528
07/10/2024 1.10p 1.12p 1.10p 1.10p 110,540
04/10/2024 1.10p 1.10p 1.09p 1.10p 91,743
03/10/2024 1.10p 1.20p 1.00p 1.10p 8,083
02/10/2024 1.10p 1.10p 1.00p 1.10p 45,217
01/10/2024 1.10p 1.20p 1.00p 1.10p 37,170
30/09/2024 1.10p 1.10p 1.00p 1.10p 16,303
27/09/2024 1.10p 1.10p 1.02p 1.10p 147,990
26/09/2024 1.10p 1.20p 1.10p 1.10p 870
25/09/2024 1.15p 1.20p 1.00p 1.10p 44,827
24/09/2024 1.15p 1.19p 1.12p 1.15p 379,639
23/09/2024 1.10p 1.20p 1.10p 1.15p 43,791
20/09/2024 1.00p 1.20p 1.00p 1.10p 688,463
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

Market data

Select a section