Select a section

SEARCH

Jangada Mines

(JAN)

Sector: Precious Metals and Mining

0.96p

-0.09p -8.57

Last updated: 11:00:25

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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