Jangada Mines PLC JAN
LSE · United Kingdom · Non-Energy Minerals
GBp 0.6600-0.02 (-2.22%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.78M |
| 2026-09-29 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 691.28K |
| 2026-09-28 | GBp 0.68 | +8.00% | GBp 0.63 | GBp 0.70 | GBp 0.60 | 2.84M |
| 2026-09-25 | GBp 0.63 | -7.41% | GBp 0.68 | GBp 0.65 | GBp 0.60 | 4.44M |
| 2026-09-24 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.16M |
| 2026-09-23 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 3.48M |
| 2026-09-22 | GBp 0.68 | -5.73% | GBp 0.70 | GBp 0.72 | GBp 0.65 | 1.72M |
| 2026-09-21 | GBp 0.72 | +10.15% | GBp 0.65 | GBp 0.75 | GBp 0.64 | 6.70M |
| 2026-09-18 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 3.77M |
| 2026-09-17 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.64 | 881.64K |
| 2026-09-16 | GBp 0.65 | +4.00% | GBp 0.63 | GBp 0.70 | GBp 0.64 | 5.55M |
| 2026-09-15 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.65 | GBp 0.60 | 608.19K |
| 2026-09-14 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.63 | 932.41K |
| 2026-09-11 | GBp 0.65 | +4.00% | GBp 0.63 | GBp 0.70 | GBp 0.64 | 1.52M |
| 2026-09-10 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 4.18M |
| 2026-09-09 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 7.96M |
| 2026-09-08 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.67 | 1.58M |
| 2026-09-07 | GBp 0.68 | -3.57% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.96M |
| 2026-09-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.32M |
| 2026-09-03 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.80 | GBp 0.65 | 19.78M |
| 2026-09-02 | GBp 0.68 | -6.90% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.11M |
| 2026-09-01 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.75 | GBp 0.70 | 3.70M |
| 2026-08-28 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.80 | GBp 0.70 | 3.25M |
| 2026-08-27 | GBp 0.73 | +3.57% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 4.47M |
| 2026-08-26 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 3.30M |
| 2026-08-25 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 235.28K |
| 2026-08-24 | GBp 0.70 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 905.46K |
| 2026-08-21 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 2.32M |
| 2026-08-20 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 3.39M |
| 2026-08-19 | GBp 0.68 | -10.00% | GBp 0.75 | GBp 0.80 | GBp 0.68 | 10.19M |
| 2026-08-18 | GBp 0.75 | -9.09% | GBp 0.82 | GBp 0.84 | GBp 0.70 | 6.84M |
| 2026-08-17 | GBp 0.82 | -2.94% | GBp 0.90 | GBp 1.00 | GBp 0.75 | 10.48M |
| 2026-08-14 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.88 | GBp 0.80 | 1.35M |
| 2026-08-13 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 1.02M |
| 2026-08-12 | GBp 0.85 | -2.86% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 2.58M |
| 2026-08-11 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.95 | GBp 0.80 | 1.57M |
| 2026-08-10 | GBp 0.88 | +6.06% | GBp 0.82 | GBp 0.90 | GBp 0.80 | 3.85M |
| 2026-08-07 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.85 | GBp 0.78 | 2.48M |
| 2026-08-06 | GBp 0.80 | +10.34% | GBp 0.73 | GBp 0.82 | GBp 0.70 | 5.80M |
| 2026-08-05 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.85 | GBp 0.65 | 15.79M |
| 2026-08-04 | GBp 0.75 | -3.23% | GBp 0.77 | GBp 0.80 | GBp 0.70 | 4.89M |
| 2026-08-03 | GBp 0.77 | -6.06% | GBp 0.82 | GBp 0.85 | GBp 0.70 | 2.67M |
| 2026-07-31 | GBp 0.82 | -2.94% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 3.92M |
| 2026-07-30 | GBp 0.85 | -2.86% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 1.56M |
| 2026-07-29 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 773.41K |
| 2026-07-28 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 1.25M |
| 2026-07-27 | GBp 0.90 | +2.86% | GBp 0.88 | GBp 0.95 | GBp 0.85 | 489.04K |
| 2026-07-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.86 | 689.82K |
| 2026-07-23 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.95 | GBp 0.85 | 1.01M |
| 2026-07-22 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.86 | 945.40K |
| 2026-07-21 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 3.66M |
| 2026-07-20 | GBp 0.88 | -5.41% | GBp 0.93 | GBp 0.95 | GBp 0.80 | 8.29M |
| 2026-07-17 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 1.60M |
| 2026-07-16 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 1.26M |
| 2026-07-15 | GBp 0.93 | -2.63% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 4.38M |
| 2026-07-14 | GBp 0.95 | -7.32% | GBp 1.02 | GBp 1.00 | GBp 0.90 | 10.59M |
| 2026-07-13 | GBp 1.02 | -4.65% | GBp 1.08 | GBp 1.10 | GBp 1.00 | 2.65M |
| 2026-07-10 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.08 | GBp 1.05 | 313.85K |
| 2026-07-09 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 713.99K |
| 2026-07-08 | GBp 1.08 | -6.52% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 2.87M |
| 2026-07-07 | GBp 1.15 | -4.17% | GBp 1.17 | GBp 1.25 | GBp 1.15 | 3.69M |
| 2026-07-06 | GBp 1.20 | +9.09% | GBp 1.10 | GBp 1.24 | GBp 1.05 | 7.86M |
| 2026-07-03 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 491.67K |
| 2026-07-02 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.12 | GBp 1.12 | 135.14K |
| 2026-07-01 | GBp 1.10 | +2.33% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 2.97M |
| 2026-06-30 | GBp 1.08 | +2.38% | GBp 1.10 | GBp 1.15 | GBp 1.00 | 2.44M |
| 2026-06-29 | GBp 1.05 | -4.55% | GBp 1.10 | GBp 1.15 | GBp 1.00 | 2.35M |
| 2026-06-26 | GBp 1.10 | -2.22% | GBp 1.13 | GBp 1.15 | GBp 1.05 | 1.67M |
| 2026-06-25 | GBp 1.13 | -6.25% | GBp 1.20 | GBp 1.25 | GBp 1.10 | 2.23M |
| 2026-06-24 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 64.27K |
| 2026-06-23 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 917.44K |
| 2026-06-22 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 2.32M |
| 2026-06-19 | GBp 1.20 | +6.67% | GBp 1.13 | GBp 1.25 | GBp 1.10 | 7.07M |
| 2026-06-18 | GBp 1.13 | -2.17% | GBp 1.15 | GBp 1.16 | GBp 1.10 | 1.30M |
| 2026-06-17 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 1.52M |
| 2026-06-16 | GBp 1.15 | +2.22% | GBp 1.13 | GBp 1.20 | GBp 1.10 | 2.52M |
| 2026-06-15 | GBp 1.13 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.10 | 4.91M |
| 2026-06-12 | GBp 1.13 | 0.00% | GBp 1.23 | GBp 1.20 | GBp 1.10 | 2.55M |
| 2026-06-11 | GBp 1.13 | 0.00% | GBp 1.15 | GBp 1.19 | GBp 1.10 | 1.96M |
| 2026-06-10 | GBp 1.13 | -4.26% | GBp 1.17 | GBp 1.18 | GBp 1.10 | 1.68M |
| 2026-06-09 | GBp 1.17 | +4.44% | GBp 1.13 | GBp 1.27 | GBp 1.10 | 8.09M |
| 2026-06-08 | GBp 1.13 | +2.27% | GBp 1.17 | GBp 1.25 | GBp 1.05 | 7.94M |
| 2026-06-05 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 4.57M |
| 2026-06-04 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.15 | GBp 1.05 | 6.55M |
| 2026-06-03 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.21 | GBp 1.11 | 5.02M |
| 2026-06-02 | GBp 1.20 | +9.09% | GBp 1.08 | GBp 1.25 | GBp 1.05 | 13.19M |
| 2026-06-01 | GBp 1.10 | -6.38% | GBp 1.17 | GBp 1.20 | GBp 1.02 | 9.36M |
| 2026-05-29 | GBp 1.17 | -6.00% | GBp 1.25 | GBp 1.30 | GBp 1.13 | 13.00M |
| 2026-05-28 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 5.31M |
| 2026-05-27 | GBp 1.30 | -2.99% | GBp 1.42 | GBp 1.50 | GBp 1.20 | 23.48M |