Jangada Mines Plc (AIM:JAN)
London
· Delayed Price · Currency is GBP · Price in GBX 1.750
+0.025 (1.45%)
At close: Dec 5, 2025
Jangada Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.90 | 1.68 | 1.75 | 1.75 | 1.45% | 9,476,287 |
| Dec 4, 2025 | 1.80 | 1.85 | 1.56 | 1.73 | 1.73 | -9.21% | 13,175,340 |
| Dec 3, 2025 | 2.00 | 2.10 | 1.63 | 1.90 | 1.90 | -5.00% | 20,702,900 |
| Dec 2, 2025 | 1.85 | 2.20 | 1.80 | 2.00 | 2.00 | 8.11% | 21,702,300 |
| Dec 1, 2025 | 1.60 | 2.00 | 1.58 | 1.85 | 1.85 | 15.63% | 15,132,760 |
| Nov 28, 2025 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 11,782,670 |
| Nov 27, 2025 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -2.94% | 9,503,546 |
| Nov 26, 2025 | 1.73 | 1.79 | 1.65 | 1.70 | 1.70 | - | 9,058,739 |
| Nov 25, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 19,862,650 |
| Nov 24, 2025 | 1.58 | 1.90 | 1.50 | 1.70 | 1.70 | 7.94% | 44,722,910 |
| Nov 21, 2025 | 1.48 | 1.65 | 1.40 | 1.58 | 1.58 | 8.62% | 12,634,283 |
| Nov 20, 2025 | 1.38 | 1.60 | 1.25 | 1.45 | 1.45 | 5.45% | 23,906,510 |
| Nov 19, 2025 | 1.45 | 1.50 | 1.30 | 1.38 | 1.38 | -5.17% | 6,953,870 |
| Nov 18, 2025 | 1.55 | 1.60 | 1.30 | 1.45 | 1.45 | -6.45% | 25,562,840 |
| Nov 17, 2025 | 1.40 | 1.65 | 1.30 | 1.55 | 1.55 | 12.73% | 35,584,370 |
| Nov 14, 2025 | 1.23 | 1.50 | 1.20 | 1.38 | 1.38 | 12.24% | 27,426,200 |
| Nov 13, 2025 | 1.05 | 1.40 | 1.05 | 1.23 | 1.23 | 16.67% | 52,950,620 |
| Nov 12, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 1,073,504 |
| Nov 11, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 6,543,538 |
| Nov 10, 2025 | 1.08 | 1.12 | 0.95 | 1.05 | 1.05 | 2.94% | 14,262,210 |
| Nov 7, 2025 | 1.05 | 1.15 | 0.95 | 1.02 | 1.02 | -2.86% | 50,711,250 |
| Nov 6, 2025 | 1.10 | 1.17 | 1.00 | 1.05 | 1.05 | -4.55% | 7,982,514 |
| Nov 5, 2025 | 0.95 | 1.25 | 0.85 | 1.10 | 1.10 | 15.79% | 35,669,210 |
| Nov 4, 2025 | 0.93 | 0.95 | 0.85 | 0.95 | 0.95 | 2.70% | 4,230,350 |
| Nov 3, 2025 | 0.93 | 1.00 | 0.88 | 0.93 | 0.93 | - | 2,738,199 |
| Oct 31, 2025 | 0.93 | 0.94 | 0.88 | 0.93 | 0.93 | - | 1,068,937 |
| Oct 30, 2025 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 1,859,586 |
| Oct 29, 2025 | 0.85 | 1.00 | 0.80 | 0.93 | 0.93 | 12.80% | 5,018,280 |
| Oct 28, 2025 | 0.93 | 1.00 | 0.80 | 0.82 | 0.82 | -11.35% | 5,283,220 |
| Oct 27, 2025 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | - | 6,021,540 |
| Oct 24, 2025 | 0.90 | 1.00 | 0.85 | 0.93 | 0.93 | 2.78% | 6,694,135 |
| Oct 23, 2025 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | -2.70% | 4,696,673 |
| Oct 22, 2025 | 1.00 | 1.05 | 0.90 | 0.93 | 0.93 | -7.50% | 14,562,460 |
| Oct 21, 2025 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -6.98% | 2,861,325 |
| Oct 20, 2025 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 4.88% | 4,044,532 |
| Oct 17, 2025 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | - | 6,324,394 |
| Oct 16, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 2,789,104 |
| Oct 15, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 2,262,622 |
| Oct 14, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | - | 8,659,966 |
| Oct 13, 2025 | 1.10 | 1.15 | 0.95 | 1.03 | 1.03 | -10.87% | 13,404,820 |
| Oct 10, 2025 | 1.08 | 1.15 | 1.00 | 1.15 | 1.15 | 6.98% | 2,754,230 |
| Oct 9, 2025 | 1.13 | 1.20 | 1.00 | 1.08 | 1.08 | - | 24,810,830 |
| Oct 8, 2025 | 1.00 | 1.20 | 0.95 | 1.08 | 1.08 | 7.50% | 10,920,860 |
| Oct 7, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | - | 3,824,997 |
| Oct 6, 2025 | 1.03 | 1.10 | 0.97 | 1.00 | 1.00 | -2.44% | 6,460,859 |
| Oct 3, 2025 | 0.98 | 1.10 | 0.95 | 1.03 | 1.03 | 5.13% | 3,984,219 |
| Oct 2, 2025 | 1.03 | 1.10 | 0.95 | 0.98 | 0.98 | -4.88% | 5,376,536 |
| Oct 1, 2025 | 1.03 | 1.10 | 0.96 | 1.03 | 1.03 | - | 5,428,846 |
| Sep 30, 2025 | 1.00 | 1.10 | 0.95 | 1.03 | 1.03 | 0.49% | 6,961,460 |
| Sep 29, 2025 | 0.98 | 1.15 | 0.90 | 1.02 | 1.02 | 4.62% | 13,366,600 |