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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.55	0.53	0.53	0.55	0.52	64,630
July 23, 2025	0.65	0.55	0.55	0.65	0.54	9.67M
July 22, 2025	0.63	0.63	0.63	0.63	0.6	3.04M
July 21, 2025	0.75	0.63	0.63	0.75	0.6	7.1M
July 18, 2025	0.91	1	1	1.1	0.9	66,330
July 17, 2025	0.93	1	1	1.1	0.9	110,241
July 16, 2025	1.24	1.2	1.2	1.29	0.91	2.52M
July 15, 2025	1.22	1.15	1.15	1.24	1.06	313,261
July 14, 2025	1.22	1.15	1.15	1.29	1.01	221,110
July 11, 2025	1.17	1.17	1.17	1.3	1	921,440
July 10, 2025	0.95	1.05	1.05	1.19	0.9	82,558
July 09, 2025	0.9	1.05	1.05	1.2	0.9	551,640
July 08, 2025	1.19	1.05	1.05	1.19	0.95	204,573
July 07, 2025	1.03	1.05	1.05	1.15	0.94	514,882
July 04, 2025	1.19	1.05	1.05	1.19	0.9	1.12M
July 03, 2025	0.95	1.05	1.05	1.05	0.94	63,547
July 02, 2025	1.19	1.05	1.05	1.19	0.94	87,443
July 01, 2025	1.15	1.05	1.05	1.2	0.94	520,429
June 30, 2025	1.15	1.05	1.05	1.15	1.05	65,701
June 27, 2025	1.18	1.05	1.05	1.18	1.05	100,000
June 26, 2025	0.93	1.17	1.17	1.2	0.9	407,884
June 25, 2025	0.9	1.05	1.05	1.2	0.9	135,639
June 24, 2025	1.13	1.2	1.2	1.2	0.9	264,502
June 23, 2025	1.17	1.05	1.05	1.2	0.9	156,178
June 20, 2025	0.9	1.05	1.05	1.2	0.9	13,183
June 19, 2025	1.19	1.05	1.05	1.2	0.9	60,358
June 18, 2025	1.3	1.05	1.05	1.3	0.9	78,737
June 17, 2025	1.02	1.15	1.15	1.15	1.01	72,368
June 16, 2025	1.2	1.15	1.15	1.25	1.02	333,971
June 13, 2025	1	1.15	1.15	1.3	1	43,436

Jangada Mines Plc (JAN.L) LSE