Jangada Mines
(JAN)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
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
|