Jangada Mines Plc - JAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.02	1.02	1.02	1.05	0.95	6.43M
October 16, 2025	1.02	1.02	1.02	1.05	1	2.79M
October 15, 2025	1.02	1.02	1.02	1.05	1	2.26M
October 14, 2025	1.02	1.02	1.02	1.07	1	8.66M
October 13, 2025	1.1	1.02	1.02	1.15	0.95	13.4M
October 10, 2025	1.08	1.15	1.15	1.15	1	2.75M
October 09, 2025	1.13	1.08	1.08	1.2	1	25.07M
October 08, 2025	1	1.08	1.08	1.2	0.95	10.92M
October 07, 2025	1	1	1	1.05	0.97	3.82M
October 06, 2025	1.02	1	1	1.1	0.97	6.46M
October 03, 2025	0.98	1.02	1.02	1.1	0.95	3.98M
October 02, 2025	1.02	0.98	0.98	1.1	0.95	5.38M
October 01, 2025	1.02	1.02	1.02	1.1	0.96	5.44M
September 30, 2025	1	1.02	1.02	1.1	0.95	6.96M
September 29, 2025	0.98	1.02	1.02	1.15	0.9	13.37M
September 26, 2025	0.98	0.98	0.98	1.1	0.9	28.65M
September 25, 2025	0.75	0.9	0.9	1	0.75	14.1M
September 24, 2025	0.8	0.8	0.8	0.85	0.75	336,054
September 23, 2025	0.85	0.8	0.8	0.9	0.75	9.9M
September 22, 2025	0.8	0.85	0.85	0.9	0.75	7.64M
September 19, 2025	0.8	0.8	0.8	0.85	0.75	9.65M
September 18, 2025	0.75	0.8	0.8	0.85	0.7	5.52M
September 17, 2025	0.78	0.75	0.75	0.8	0.7	11.98M
September 16, 2025	0.78	0.78	0.78	0.8	0.75	1.64M
September 15, 2025	0.78	0.78	0.78	0.8	0.75	1.99M
September 12, 2025	0.83	0.78	0.78	0.85	0.75	4.23M
September 11, 2025	0.85	0.83	0.83	0.9	0.8	4.95M
September 10, 2025	0.88	0.85	0.85	0.9	0.8	2.43M
September 09, 2025	0.9	0.88	0.88	0.95	0.85	9.18M
September 08, 2025	0.78	0.9	0.9	1	0.75	23.62M
September 05, 2025	0.9	0.78	0.78	0.95	0.75	32.62M
September 04, 2025	1.05	0.95	0.95	1.05	0.85	34.14M
September 03, 2025	0.65	0.95	0.95	1.1	0.6	144.05M
September 02, 2025	0.6	0.57	0.57	0.65	0.55	2.66M
September 01, 2025	0.64	0.6	0.6	0.67	0.55	2.29M
August 29, 2025	0.62	0.6	0.6	0.65	0.55	3.8M
August 28, 2025	0.6	0.6	0.6	0.65	0.55	2.43M
August 27, 2025	0.67	0.63	0.63	0.7	0.6	3.83M
August 26, 2025	0.63	0.69	0.69	0.75	0.6	24.63M
August 22, 2025	0.6	0.63	0.63	0.65	0.55	15.59M
August 21, 2025	0.63	0.57	0.57	0.65	0.55	9.55M
August 20, 2025	0.55	0.6	0.6	0.64	0.45	21.67M
August 19, 2025	0.45	0.55	0.55	0.65	0.45	53.9M
August 18, 2025	0.48	0.5	0.5	0.55	0.45	2.36M
August 15, 2025	0.51	0.52	0.52	0.54	0.48	955,085
August 14, 2025	0.52	0.52	0.52	0.55	0.48	1.84M
August 13, 2025	0.47	0.53	0.53	0.6	0.45	25.99M
August 12, 2025	0.45	0.48	0.48	0.48	0.45	41,500
August 11, 2025	0.49	0.48	0.48	0.55	0.45	3.67M
August 08, 2025	0.46	0.47	0.47	0.47	0.43	20,358
August 07, 2025	0.46	0.47	0.47	0.5	0.4	1.39M
August 06, 2025	0.52	0.46	0.46	0.55	0.46	2.4M
August 05, 2025	0.52	0.53	0.53	0.55	0.5	338,687
August 04, 2025	0.53	0.56	0.56	0.56	0.5	97,524
August 01, 2025	0.55	0.53	0.53	0.56	0.5	160,053
July 31, 2025	0.54	0.56	0.56	0.56	0.5	396,207
July 30, 2025	0.54	0.53	0.53	0.54	0.53	322,249
July 29, 2025	0.55	0.53	0.53	0.56	0.5	974,078
July 28, 2025	0.55	0.53	0.53	0.55	0.53	765,507
July 25, 2025	0.55	0.53	0.53	0.55	0.53	461,236

Jangada Mines Plc (JAN.L) LSE