Jangada Mines PLC (JANJ)

JANJ
🏛️ Royaume-Uni →
0.98
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 0.95 1.10 0.90 0.98 28.6M
2025-09-25 0.80 1.00 0.75 0.90 14.1M
2025-09-24 0.80 0.85 0.75 0.80 0.3M
2025-09-23 0.85 0.90 0.75 0.80 9.9M
2025-09-22 0.80 0.90 0.75 0.85 7.6M
2025-09-19 0.80 0.85 0.75 0.80 8.7M
2025-09-18 0.80 0.85 0.70 0.80 5.5M
2025-09-17 0.78 0.80 0.70 0.75 10.4M
2025-09-16 0.78 0.80 0.75 0.78 1.6M
2025-09-15 0.78 0.80 0.75 0.78 1.7M
2025-09-12 0.83 0.85 0.75 0.78 4.2M
2025-09-11 0.85 0.90 0.80 0.83 4.9M
2025-09-10 0.88 0.90 0.80 0.85 2.4M
2025-09-09 0.90 0.95 0.85 0.88 9.2M
2025-09-08 0.78 1.00 0.75 0.90 23.6M
2025-09-05 0.90 0.95 0.75 0.78 32.6M
2025-09-04 0.98 1.05 0.85 0.95 41.4M
2025-09-03 0.60 1.10 0.60 0.95 171.3M
2025-09-02 0.60 0.65 0.55 0.58 2.6M
2025-09-01 0.60 0.67 0.55 0.60 1.9M
2025-08-29 0.60 0.65 0.55 0.60 3.7M
2025-08-28 0.63 0.65 0.55 0.60 2.4M
2025-08-27 0.65 0.70 0.60 0.63 3.8M
2025-08-26 0.63 0.75 0.60 0.69 24.3M
2025-08-22 0.58 0.65 0.55 0.63 15.6M
2025-08-21 0.60 0.65 0.55 0.58 9.5M
2025-08-20 0.53 0.65 0.45 0.60 21.7M
2025-08-19 0.50 0.65 0.45 0.55 53.9M
2025-08-18 0.52 0.55 0.45 0.50 2.1M
2025-08-15 0.52 0.54 0.48 0.52 1.0M
2025-08-14 0.53 0.55 0.48 0.52 1.4M
2025-08-13 0.48 0.60 0.45 0.53 30.2M
2025-08-12 0.48 0.46 0.45 0.48 0.0M
2025-08-11 0.50 0.55 0.45 0.48 3.6M
2025-08-08 0.47 0.46 0.43 0.47 0.0M
2025-08-07 0.46 0.50 0.40 0.47 1.3M
2025-08-06 0.53 0.55 0.46 0.46 2.4M
2025-08-05 0.53 0.55 0.50 0.53 0.3M
2025-08-04 0.53 0.56 0.50 0.56 0.1M
2025-08-01 0.53 0.56 0.50 0.53 0.2M
2025-07-31 0.53 0.56 0.50 0.56 0.4M
2025-07-30 0.53 0.54 0.53 0.53 0.3M
2025-07-29 0.53 0.56 0.50 0.53 0.9M
2025-07-28 0.53 0.55 0.55 0.53 0.8M
2025-07-25 0.53 0.55 0.55 0.53 0.5M
2025-07-24 0.53 0.55 0.52 0.53 0.1M
2025-07-23 0.63 0.65 0.54 0.55 11.9M
2025-07-22 0.63 0.63 0.60 0.63 3.0M
2025-07-21 0.95 0.75 0.60 0.63 7.1M
2025-07-18 1.00 1.10 0.90 1.00 0.1M
2025-07-17 1.05 1.10 0.90 1.00 0.1M
2025-07-16 1.15 1.29 0.91 1.20 2.5M
2025-07-15 1.15 1.24 1.06 1.15 0.3M
2025-07-14 1.15 1.29 1.01 1.15 0.2M
2025-07-11 1.05 1.30 1.00 1.17 0.9M
2025-07-10 1.05 1.19 0.90 1.05 0.1M
2025-07-09 1.05 1.20 0.90 1.05 0.6M
2025-07-08 1.05 1.19 0.95 1.05 0.2M
2025-07-07 1.00 1.15 0.94 1.05 0.5M
2025-07-04 1.05 1.19 0.90 1.05 1.1M
2025-07-03 1.05 0.95 0.94 1.05 0.1M
2025-07-02 1.05 1.19 0.94 1.05 0.1M
2025-07-01 1.05 1.20 0.94 1.05 0.5M
2025-06-30 1.05 1.15 1.15 1.05 0.1M
2025-06-27 1.05 1.18 1.18 1.05 0.1M
2025-06-26 1.05 1.20 0.90 1.17 0.4M
2025-06-25 1.05 1.20 0.90 1.05 0.1M
2025-06-24 1.05 1.20 0.90 1.20 0.3M
2025-06-23 1.05 1.20 0.90 1.05 0.2M
2025-06-20 1.05 1.20 0.90 1.05 0.0M
2025-06-19 1.05 1.20 0.90 1.05 0.1M
2025-06-18 1.15 1.30 0.90 1.05 0.1M
2025-06-17 1.15 1.02 1.01 1.15 0.1M
2025-06-16 1.15 1.25 1.02 1.15 0.3M
2025-06-13 1.15 1.30 1.00 1.15 0.0M
2025-06-12 1.15 1.30 1.00 1.15 0.0M
2025-06-11 1.00 1.30 1.00 1.15 0.8M
2025-06-10 1.15 1.22 1.01 1.00 0.4M
2025-06-09 1.15 1.30 0.90 1.15 0.9M
2025-06-06 1.15 1.30 1.00 1.15 0.1M
2025-06-05 1.15 1.20 1.20 1.15 0.0M
2025-06-04 1.15 1.30 0.90 1.15 0.8M
2025-06-03 1.15 1.29 1.22 1.15 0.1M
2025-06-02 1.05 1.30 1.00 1.15 0.3M
2025-05-30 1.00 1.19 0.90 1.05 0.4M
2025-05-29 1.25 1.40 0.90 1.22 2.6M
2025-05-28 1.25 1.40 1.10 1.25 0.7M
2025-05-27 1.00 1.50 1.00 1.25 3.4M
2025-05-23 0.90 1.10 0.90 1.00 7.8M
2025-05-22 0.80 1.00 0.70 0.90 0.8M
2025-05-21 0.80 0.72 0.72 0.80 0.0M
2025-05-20 0.80 0.85 0.70 0.80 0.1M
2025-05-19 0.78 0.85 0.85 0.80 0.1M
2025-05-16 0.75 0.85 0.70 0.78 0.1M
2025-05-15 0.68 0.79 0.70 0.75 2.3M
2025-05-14 0.68 0.68 0.68 0.68 0.0M
2025-05-13 0.68 0.70 0.69 0.68 0.2M
2025-05-12 0.63 0.69 0.65 0.68 0.9M
2025-05-09 0.63 0.63 0.63 0.63 0.0M
2025-05-08 0.63 0.60 0.60 0.63 0.1M
2025-05-07 0.63 0.63 0.63 0.63 0.0M
2025-05-06 0.63 0.65 0.65 0.63 0.0M
2025-05-02 0.63 0.63 0.63 0.63 0.0M
2025-05-01 0.63 0.63 0.63 0.63 0.0M
2025-04-30 0.65 0.65 0.60 0.63 0.1M
2025-04-29 0.65 0.65 0.65 0.65 0.1M
2025-04-28 0.65 0.65 0.65 0.65 0.0M
2025-04-25 0.65 0.60 0.59 0.65 0.1M
2025-04-24 0.70 0.70 0.60 0.65 0.4M
2025-04-23 0.70 0.65 0.65 0.70 0.0M
2025-04-22 0.70 0.75 0.65 0.70 0.0M
2025-04-17 0.70 0.75 0.65 0.70 0.2M
2025-04-16 0.70 0.70 0.70 0.70 0.0M
2025-04-15 0.70 0.67 0.67 0.70 0.1M
2025-04-14 0.70 0.75 0.75 0.70 0.0M
2025-04-11 0.70 0.75 0.67 0.75 0.1M
2025-04-10 0.70 0.75 0.65 0.70 0.0M
2025-04-09 0.70 0.70 0.70 0.70 0.0M
2025-04-08 0.68 0.75 0.65 0.70 0.6M
2025-04-07 0.68 0.69 0.65 0.68 0.5M
2025-04-04 0.68 0.69 0.65 0.68 0.2M
2025-04-03 0.68 0.70 0.70 0.68 0.1M
2025-04-02 0.68 0.69 0.65 0.68 0.2M
2025-04-01 0.68 0.66 0.64 0.68 0.2M
2025-03-31 0.75 0.70 0.70 0.68 0.0M
2025-03-28 0.75 0.70 0.70 0.75 0.1M
2025-03-27 0.75 0.77 0.70 0.75 0.1M
2025-03-26 0.75 0.75 0.75 0.75 0.0M
2025-03-25 0.75 0.75 0.75 0.75 0.0M
2025-03-24 0.75 0.75 0.75 0.75 0.0M
2025-03-21 0.75 0.75 0.75 0.75 0.0M
2025-03-20 0.75 0.80 0.80 0.75 0.0M
2025-03-19 0.75 0.75 0.75 0.75 0.0M
2025-03-18 0.75 0.75 0.75 0.75 0.0M
2025-03-17 0.75 0.75 0.75 0.75 0.0M
2025-03-14 0.75 0.72 0.72 0.75 0.0M
2025-03-13 0.73 0.77 0.70 0.75 0.1M
2025-03-12 0.73 0.77 0.77 0.73 0.5M
2025-03-11 0.73 0.65 0.65 0.73 0.0M
2025-03-10 0.75 0.70 0.70 0.73 0.1M
2025-03-07 0.75 0.75 0.75 0.75 0.0M
2025-03-06 0.75 0.80 0.80 0.75 0.0M
2025-03-05 0.75 0.75 0.75 0.75 0.0M
2025-03-04 0.75 0.77 0.77 0.75 0.0M
2025-03-03 0.75 0.75 0.75 0.75 0.0M
2025-02-28 0.75 0.77 0.70 0.75 0.0M
2025-02-27 0.75 0.75 0.75 0.75 0.0M
2025-02-26 0.75 0.75 0.75 0.75 0.0M
2025-02-25 0.75 0.75 0.75 0.75 0.0M
2025-02-24 0.75 0.77 0.77 0.75 0.0M
2025-02-21 0.75 0.75 0.75 0.75 0.0M
2025-02-20 0.75 0.74 0.70 0.75 0.2M
2025-02-19 0.75 0.77 0.70 0.75 0.3M
2025-02-18 0.75 0.70 0.70 0.75 0.2M
2025-02-17 0.75 0.78 0.71 0.75 0.5M
2025-02-14 0.75 0.75 0.75 0.75 0.0M
2025-02-13 0.75 0.80 0.70 0.75 0.0M
2025-02-12 0.75 0.75 0.75 0.75 0.0M
2025-02-11 0.75 0.75 0.75 0.75 0.0M
2025-02-10 0.75 0.80 0.71 0.75 0.1M
2025-02-07 0.75 0.78 0.70 0.75 0.2M
2025-02-06 0.75 0.75 0.75 0.75 0.0M
2025-02-05 0.75 0.70 0.70 0.75 0.0M
2025-02-04 0.75 0.75 0.75 0.75 0.0M
2025-02-03 0.75 0.71 0.71 0.75 0.2M
2025-01-31 0.75 0.80 0.72 0.75 0.0M
2025-01-30 0.75 0.80 0.70 0.75 0.0M
2025-01-29 0.75 0.75 0.75 0.75 0.0M
2025-01-28 0.75 0.75 0.75 0.75 0.0M
2025-01-27 0.75 0.75 0.75 0.75 0.0M
2025-01-24 0.68 0.80 0.68 0.75 2.7M
2025-01-23 0.68 0.70 0.65 0.68 0.5M
2025-01-22 0.78 0.80 0.65 0.68 2.7M
2025-01-21 0.78 0.76 0.76 0.78 0.1M
2025-01-20 0.78 0.78 0.78 0.78 0.0M
2025-01-17 0.85 0.90 0.71 0.83 2.7M
2025-01-16 0.85 0.92 0.90 0.85 0.0M
2025-01-15 0.83 0.90 0.80 0.85 0.3M
2025-01-14 0.83 0.83 0.83 0.83 0.0M
2025-01-13 0.73 0.90 0.74 0.83 3.0M
2025-01-10 0.75 0.74 0.72 0.73 0.0M
2025-01-09 0.78 0.75 0.75 0.73 0.1M
2025-01-08 0.78 0.78 0.78 0.78 0.0M
2025-01-07 0.78 0.75 0.75 0.78 0.0M
2025-01-06 0.78 0.78 0.78 0.78 0.0M
2025-01-03 0.78 0.79 0.75 0.78 0.4M
2025-01-02 0.78 0.76 0.76 0.78 0.0M