Jadestone Energy Inc NPV (DI)

(JSE)
Sector: Oil, Gas and Coal
19.40p
0.00p 0.00
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 19.25p 19.50p 19.00p 19.40p 665,901
14/07/2025 20.25p 20.25p 18.38p 19.40p 3,771,585
11/07/2025 20.35p 20.50p 20.10p 20.35p 435,334
10/07/2025 20.25p 20.50p 20.20p 20.35p 1,242,678
09/07/2025 20.25p 20.50p 20.25p 20.25p 1,066,774
08/07/2025 20.25p 20.50p 20.18p 20.25p 2,060,620
07/07/2025 21.00p 21.50p 20.17p 20.25p 2,931,978
04/07/2025 20.75p 21.15p 20.52p 21.00p 1,229,774
03/07/2025 20.00p 21.00p 19.50p 20.75p 496,573
02/07/2025 20.25p 21.00p 19.63p 20.00p 881,831
01/07/2025 20.75p 21.00p 20.11p 20.50p 434,156
30/06/2025 21.00p 21.50p 20.50p 20.75p 568,726
27/06/2025 20.75p 21.00p 20.50p 20.75p 1,005,348
26/06/2025 21.25p 21.50p 20.50p 20.75p 541,993
25/06/2025 21.50p 22.00p 21.00p 21.25p 898,966
24/06/2025 23.25p 23.50p 21.00p 21.50p 890,300
23/06/2025 23.00p 23.50p 22.50p 23.00p 1,239,795
20/06/2025 23.00p 23.50p 22.73p 23.00p 194,825
19/06/2025 23.00p 23.50p 22.67p 23.50p 2,322,858
18/06/2025 23.25p 23.50p 22.50p 22.50p 1,866,312
17/06/2025 23.50p 24.00p 22.50p 23.00p 1,509,610
16/06/2025 23.50p 24.00p 22.50p 22.50p 875,001
13/06/2025 22.75p 24.00p 22.50p 22.50p 1,315,261
12/06/2025 22.50p 22.50p 22.00p 22.50p 271,912
11/06/2025 21.00p 22.76p 20.55p 22.50p 10,204,091
10/06/2025 21.00p 21.50p 20.50p 21.00p 1,088,798
09/06/2025 20.75p 20.95p 20.33p 20.70p 175,648
06/06/2025 19.75p 21.00p 19.50p 20.75p 3,131,361
05/06/2025 19.75p 20.00p 19.50p 19.90p 222,025
04/06/2025 19.75p 20.00p 19.56p 19.75p 23,504
03/06/2025 19.75p 20.00p 19.55p 19.75p 56,485
02/06/2025 20.00p 20.03p 19.50p 19.80p 507,886
30/05/2025 19.75p 19.90p 19.00p 19.50p 538,691
29/05/2025 20.00p 20.50p 19.00p 19.50p 916,142
28/05/2025 19.75p 20.50p 19.65p 19.75p 172,104
27/05/2025 19.75p 20.50p 19.05p 19.75p 362,780
26/05/2025 20.50p 21.00p 19.13p 19.75p 834,570
23/05/2025 20.50p 21.00p 19.13p 19.75p 834,570
22/05/2025 20.50p 21.00p 20.00p 20.50p 391,758
21/05/2025 20.75p 21.25p 20.00p 20.50p 236,955
20/05/2025 20.75p 21.25p 20.10p 20.50p 2,085,791
19/05/2025 20.50p 20.70p 19.50p 20.25p 409,253
16/05/2025 20.50p 21.00p 20.00p 20.00p 194,564
15/05/2025 20.50p 21.00p 20.00p 20.50p 217,366
14/05/2025 19.75p 20.65p 19.50p 20.50p 1,644,765
13/05/2025 19.25p 20.00p 19.00p 19.75p 553,429
12/05/2025 19.50p 20.00p 19.00p 19.10p 412,134
09/05/2025 19.25p 19.37p 18.90p 19.00p 253,919
08/05/2025 19.25p 19.25p 19.00p 19.25p 106,276
07/05/2025 19.25p 19.30p 19.00p 19.25p 64,403
06/05/2025 19.25p 19.50p 19.00p 19.00p 92,570
05/05/2025 19.50p 19.50p 19.03p 19.25p 243,629
02/05/2025 19.50p 19.50p 19.03p 19.25p 243,629
01/05/2025 19.75p 20.00p 19.00p 19.50p 294,596
30/04/2025 19.25p 19.75p 19.00p 19.75p 303,045
29/04/2025 19.75p 20.00p 19.00p 19.25p 498,980
28/04/2025 20.00p 20.00p 19.50p 19.75p 52,357
25/04/2025 20.25p 20.50p 20.00p 20.00p 111,257
24/04/2025 20.25p 20.50p 20.00p 20.25p 92,110
23/04/2025 18.75p 20.00p 18.75p 19.80p 833,279
22/04/2025 19.50p 19.50p 18.55p 19.00p 1,288,614
21/04/2025 20.00p 20.50p 19.28p 19.50p 679,118
18/04/2025 20.00p 20.50p 19.28p 19.50p 679,118
17/04/2025 20.00p 20.50p 19.28p 19.50p 529,118
16/04/2025 20.25p 20.50p 19.50p 20.00p 1,446,097
15/04/2025 20.50p 20.74p 19.00p 19.75p 1,338,215
14/04/2025 20.50p 21.00p 20.00p 20.00p 303,865
11/04/2025 21.00p 21.50p 20.00p 20.50p 374,532
10/04/2025 20.50p 22.00p 20.00p 21.00p 1,107,833
09/04/2025 20.25p 20.90p 20.00p 20.25p 552,641
08/04/2025 21.75p 22.00p 20.60p 22.00p 389,181
07/04/2025 20.25p 21.40p 20.00p 21.00p 1,140,330
04/04/2025 23.25p 23.50p 21.16p 21.50p 540,259
03/04/2025 24.00p 24.40p 23.00p 23.50p 306,517
02/04/2025 24.00p 24.40p 23.50p 24.00p 152,123
01/04/2025 24.00p 24.50p 23.50p 24.50p 75,611
31/03/2025 24.75p 24.75p 23.50p 24.00p 1,602,849
28/03/2025 24.25p 24.50p 24.00p 24.00p 355,388
27/03/2025 24.25p 25.00p 24.25p 24.25p 445,869
26/03/2025 24.50p 24.50p 24.25p 24.25p 227,863
25/03/2025 24.75p 25.00p 24.20p 24.20p 242,712
24/03/2025 25.00p 25.50p 24.21p 24.50p 957,627
21/03/2025 25.00p 25.50p 24.50p 25.00p 122,320
20/03/2025 24.75p 25.60p 24.37p 24.80p 728,267
19/03/2025 23.75p 24.50p 23.50p 24.00p 299,973
18/03/2025 24.25p 24.40p 23.10p 23.80p 1,427,613
17/03/2025 23.50p 24.00p 23.40p 24.00p 630,465
14/03/2025 23.50p 24.00p 23.00p 23.50p 465,267
13/03/2025 23.75p 23.90p 23.00p 23.50p 1,366,721
12/03/2025 24.00p 24.00p 23.00p 23.00p 231,195
11/03/2025 24.25p 24.50p 23.50p 24.00p 260,565
10/03/2025 25.00p 25.50p 24.12p 24.50p 260,238
07/03/2025 25.75p 25.75p 24.50p 25.00p 1,192,439
06/03/2025 25.75p 26.00p 25.50p 24.30p 721,221
05/03/2025 25.25p 26.11p 25.00p 25.75p 722,842
04/03/2025 26.75p 27.00p 25.05p 25.30p 3,108,044
03/03/2025 27.50p 28.00p 26.73p 27.10p 454,471
28/02/2025 27.25p 27.50p 27.00p 27.00p 1,367,373
27/02/2025 28.00p 28.50p 27.00p 27.00p 376,923
26/02/2025 27.75p 28.95p 27.50p 28.00p 2,496,674
25/02/2025 32.00p 33.00p 27.50p 27.80p 9,288,752
24/02/2025 30.00p 32.00p 30.00p 31.00p 2,788,395
21/02/2025 30.00p 30.50p 29.64p 30.00p 221,799
20/02/2025 30.00p 30.85p 29.63p 30.00p 754,328
19/02/2025 29.50p 30.25p 29.00p 30.00p 2,293,609
18/02/2025 29.50p 30.00p 29.00p 29.80p 1,014,520
17/02/2025 29.75p 30.00p 29.00p 29.50p 364,988
14/02/2025 29.50p 30.27p 29.00p 30.00p 949,904
13/02/2025 29.50p 30.00p 29.00p 29.50p 506,735
12/02/2025 28.00p 30.00p 27.50p 29.50p 755,691
11/02/2025 29.00p 29.50p 28.00p 29.00p 887,746
10/02/2025 27.00p 29.50p 27.00p 29.00p 1,973,135
07/02/2025 26.75p 27.40p 26.50p 27.00p 154,791
06/02/2025 26.75p 27.00p 26.55p 26.90p 119,871
05/02/2025 26.00p 27.00p 25.50p 26.90p 761,591
04/02/2025 25.75p 26.30p 25.50p 25.75p 146,258
03/02/2025 25.75p 26.00p 25.50p 25.75p 368,965
31/01/2025 26.00p 26.50p 25.50p 25.70p 45,214
30/01/2025 26.00p 26.50p 25.50p 26.00p 271,044
29/01/2025 26.00p 26.50p 25.50p 26.00p 174,039
28/01/2025 26.00p 26.50p 25.50p 26.10p 75,016
27/01/2025 26.75p 27.00p 25.70p 26.10p 346,570
24/01/2025 26.75p 27.00p 26.50p 26.75p 1,019,056
23/01/2025 26.75p 27.00p 26.50p 26.60p 934,176
22/01/2025 26.75p 27.00p 26.50p 26.60p 1,107,269
21/01/2025 26.25p 27.00p 26.20p 26.60p 974,611
20/01/2025 26.75p 26.97p 25.50p 26.40p 1,426,817
17/01/2025 26.00p 26.50p 25.50p 25.60p 528,015
16/01/2025 26.00p 26.50p 25.20p 25.50p 396,110