Jangada Mines PLC

JANJ
🏛️ 英国 →
0.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.60 5.67 5.42 5.60 0.1M
2021-12-30 5.60 5.64 5.64 5.60 0.1M
2021-12-29 5.60 5.64 5.42 5.60 0.1M
2021-12-24 5.55 5.80 5.46 5.60 0.1M
2021-12-23 5.50 5.80 5.38 5.50 0.1M
2021-12-22 5.55 5.65 5.33 5.50 0.3M
2021-12-21 5.55 5.80 5.50 5.55 0.5M
2021-12-20 5.75 5.80 5.30 5.40 0.1M
2021-12-17 5.55 5.87 5.40 5.75 0.7M
2021-12-16 5.35 5.70 5.22 5.55 0.6M
2021-12-15 5.45 5.40 4.91 5.25 1.0M
2021-12-14 5.45 5.42 5.40 5.45 0.1M
2021-12-13 5.75 5.64 5.30 5.45 0.7M
2021-12-10 5.75 5.68 5.60 5.75 0.1M
2021-12-09 5.75 5.69 5.60 5.75 0.0M
2021-12-08 5.80 5.90 5.60 5.75 0.1M
2021-12-07 5.80 5.78 5.60 5.80 0.2M
2021-12-06 5.48 5.85 5.45 5.80 1.3M
2021-12-03 5.50 5.60 5.15 5.48 1.6M
2021-12-02 5.50 5.50 5.50 5.50 0.0M
2021-12-01 5.45 5.60 5.40 5.50 0.3M
2021-11-30 5.45 5.44 5.41 5.45 0.2M
2021-11-29 5.50 5.51 5.40 5.45 0.9M
2021-11-26 5.90 5.80 5.30 5.50 0.6M
2021-11-25 5.95 6.00 5.76 5.90 0.2M
2021-11-24 6.05 5.91 5.69 5.95 0.3M
2021-11-23 5.95 6.00 5.70 6.05 0.3M
2021-11-22 5.95 5.98 5.90 5.95 0.1M
2021-11-19 6.05 6.00 5.90 5.95 0.3M
2021-11-18 6.05 6.13 5.93 6.05 0.3M
2021-11-17 5.75 6.15 5.50 6.05 1.6M
2021-11-16 5.80 5.87 5.74 5.80 0.1M
2021-11-15 6.10 6.14 5.75 5.80 0.8M
2021-11-12 6.30 6.30 6.00 6.10 0.2M
2021-11-11 6.30 6.35 6.10 6.30 0.1M
2021-11-10 6.35 6.39 6.20 6.30 0.1M
2021-11-09 6.30 6.50 6.17 6.35 0.2M
2021-11-08 6.55 6.60 6.20 6.30 0.5M
2021-11-05 6.55 6.50 6.41 6.55 0.2M
2021-11-04 6.65 6.70 6.40 6.55 0.4M
2021-11-03 6.65 6.70 6.50 6.65 0.3M
2021-11-02 6.75 6.80 6.50 6.65 0.4M
2021-11-01 6.75 6.95 6.61 6.75 0.1M
2021-10-29 6.75 6.94 6.92 6.75 0.2M
2021-10-28 6.65 6.80 6.45 6.75 0.5M
2021-10-27 6.90 7.00 6.50 6.65 0.4M
2021-10-26 6.90 6.92 6.81 6.90 0.0M
2021-10-25 6.90 7.00 6.70 6.90 0.1M
2021-10-22 6.90 6.92 6.80 6.90 0.1M
2021-10-21 6.90 6.94 6.94 6.90 0.0M
2021-10-20 6.90 6.99 6.75 6.90 0.4M
2021-10-19 7.00 7.10 6.80 6.90 0.1M
2021-10-18 7.00 7.13 6.93 7.00 0.2M
2021-10-15 7.00 7.13 6.92 7.00 0.1M
2021-10-14 6.90 7.00 6.85 7.00 0.3M
2021-10-13 7.10 7.00 6.85 7.00 0.1M
2021-10-12 7.10 7.10 7.10 7.10 0.0M
2021-10-11 7.10 7.20 7.00 7.10 0.2M
2021-10-08 7.10 7.13 7.01 7.10 0.5M
2021-10-07 7.10 7.19 7.06 7.10 0.3M
2021-10-06 7.05 7.50 7.05 7.10 0.3M
2021-10-05 7.10 7.30 6.96 7.30 0.3M
2021-10-04 7.35 7.40 7.02 7.10 0.1M
2021-10-01 7.20 7.50 7.20 7.35 0.8M
2021-09-30 7.60 7.70 7.02 7.20 0.8M
2021-09-29 7.60 7.56 7.56 7.60 0.0M
2021-09-28 7.65 7.88 7.50 7.60 0.8M
2021-09-27 7.25 8.00 7.37 7.65 1.9M
2021-09-24 7.35 7.50 7.22 7.25 0.4M
2021-09-23 7.40 7.45 7.31 7.35 0.4M
2021-09-22 7.35 7.46 7.20 7.40 0.6M
2021-09-21 7.20 7.35 7.12 7.35 0.7M
2021-09-20 7.65 7.60 7.20 7.60 1.3M
2021-09-17 7.45 7.96 7.21 7.65 2.0M
2021-09-16 7.25 7.65 7.17 7.45 2.2M
2021-09-15 7.25 7.38 7.17 7.25 0.3M
2021-09-14 7.25 7.35 7.06 7.25 0.7M
2021-09-13 7.20 7.39 7.02 7.25 1.1M
2021-09-10 6.95 7.25 6.87 7.20 0.9M
2021-09-09 7.10 7.08 6.85 6.95 0.5M
2021-09-08 7.35 7.50 7.00 7.00 1.2M
2021-09-07 7.25 7.50 7.00 7.35 2.7M
2021-09-06 7.40 7.38 7.00 7.25 0.4M
2021-09-03 7.15 7.50 7.00 7.40 1.6M
2021-09-02 7.10 7.26 6.80 7.00 0.7M
2021-09-01 7.00 7.20 6.80 7.00 2.4M
2021-08-31 7.00 7.10 6.84 7.00 0.2M
2021-08-27 7.00 7.10 6.96 7.00 0.1M
2021-08-26 7.00 7.12 6.81 7.00 0.3M
2021-08-25 7.10 7.04 6.81 7.00 0.1M
2021-08-24 7.15 7.20 7.00 7.10 0.4M
2021-08-23 7.15 7.18 7.06 7.15 0.2M
2021-08-20 7.15 7.06 6.95 7.15 0.4M
2021-08-19 7.15 7.30 7.00 7.15 1.1M
2021-08-18 7.15 7.23 7.01 7.15 0.1M
2021-08-17 7.20 7.40 7.00 7.15 0.8M
2021-08-16 7.20 7.25 7.05 7.20 0.5M
2021-08-13 7.25 7.27 7.00 7.20 0.1M
2021-08-12 7.15 7.50 7.03 7.25 0.4M
2021-08-11 7.10 7.25 7.00 7.15 0.6M
2021-08-10 7.15 7.20 7.00 7.10 3.2M
2021-08-09 7.30 7.30 7.00 7.15 0.2M
2021-08-06 7.10 7.30 7.10 7.30 0.8M
2021-08-05 7.10 7.20 6.70 6.95 0.6M
2021-08-04 7.10 7.20 7.06 7.10 2.5M
2021-08-03 7.10 7.40 7.00 7.10 0.7M
2021-08-02 7.25 7.20 7.01 7.15 0.4M
2021-07-30 7.25 7.34 7.11 7.25 0.2M
2021-07-29 6.80 7.50 6.85 7.25 2.8M
2021-07-28 6.75 6.90 6.70 6.80 0.5M
2021-07-27 6.90 6.92 6.70 6.75 1.7M
2021-07-26 6.88 7.10 6.76 6.90 0.2M
2021-07-23 6.70 6.97 6.70 6.88 0.7M
2021-07-22 6.60 6.90 6.40 6.70 0.3M
2021-07-21 6.70 6.78 6.60 6.60 0.3M
2021-07-20 7.15 7.10 6.54 6.70 1.1M
2021-07-19 7.50 7.60 7.20 7.20 0.2M
2021-07-16 7.50 7.53 7.53 7.50 0.0M
2021-07-15 7.60 7.70 7.40 7.50 0.3M
2021-07-14 7.60 7.61 7.50 7.60 0.1M
2021-07-13 7.65 7.70 7.50 7.60 0.6M
2021-07-12 7.65 7.76 7.56 7.65 0.3M
2021-07-09 7.65 7.70 7.46 7.65 0.4M
2021-07-08 7.65 7.80 7.50 7.65 0.5M
2021-07-07 7.70 7.80 7.50 7.65 0.4M
2021-07-06 7.60 7.80 7.30 7.70 0.7M
2021-07-05 7.60 7.70 7.51 7.60 0.3M
2021-07-02 7.70 8.00 7.00 7.60 0.7M
2021-07-01 8.00 8.07 7.45 7.70 0.7M
2021-06-30 8.00 8.08 7.90 8.00 6.6M
2021-06-29 7.85 8.10 7.91 8.00 1.4M
2021-06-28 8.75 9.20 7.70 7.85 2.2M
2021-06-25 8.05 8.48 7.80 8.35 2.2M
2021-06-24 7.95 8.20 7.80 8.05 1.6M
2021-06-23 8.05 8.20 7.80 7.95 0.8M
2021-06-22 8.15 8.19 7.85 8.05 0.3M
2021-06-21 7.95 8.24 7.55 8.15 0.2M
2021-06-18 8.05 8.20 7.80 7.95 1.0M
2021-06-17 8.45 8.50 8.00 8.05 0.9M
2021-06-16 8.35 9.40 8.30 8.45 6.1M
2021-06-15 8.25 8.40 7.99 7.95 1.4M
2021-06-14 8.20 8.40 8.06 8.25 0.4M
2021-06-11 8.30 8.40 8.00 8.20 0.7M
2021-06-10 8.35 8.50 8.01 8.30 1.2M
2021-06-09 7.95 8.40 7.83 8.40 1.1M
2021-06-08 7.95 8.09 7.82 7.95 0.1M
2021-06-07 7.90 8.10 7.80 7.95 0.3M
2021-06-04 7.95 8.00 7.83 7.90 0.3M
2021-06-03 8.00 8.20 7.83 8.00 9.0M
2021-06-02 7.85 8.10 7.80 8.00 0.4M
2021-06-01 7.50 8.20 7.60 7.85 0.6M
2021-05-28 7.10 7.65 7.14 7.50 1.2M
2021-05-27 7.15 7.30 6.90 7.10 0.1M
2021-05-26 7.15 7.40 7.00 7.15 0.6M
2021-05-25 7.15 7.31 6.90 7.15 0.2M
2021-05-24 7.20 7.40 6.80 7.15 0.3M
2021-05-21 7.20 7.36 7.00 7.20 0.5M
2021-05-20 6.75 7.29 6.70 7.20 0.9M
2021-05-19 7.40 7.50 6.65 6.75 1.4M
2021-05-18 7.75 7.75 7.20 7.40 2.0M
2021-05-17 7.75 8.10 7.50 8.10 0.1M
2021-05-14 7.80 7.80 7.60 7.75 0.5M
2021-05-13 7.85 8.25 7.60 7.60 0.7M
2021-05-12 7.70 8.00 7.60 7.85 0.1M
2021-05-11 7.85 8.00 7.50 7.70 1.1M
2021-05-10 8.10 8.20 7.65 7.85 1.2M
2021-05-07 7.85 8.20 7.80 8.20 1.2M
2021-05-06 7.85 7.90 7.65 7.85 1.2M
2021-05-05 7.85 7.85 7.72 7.85 0.5M
2021-05-04 7.65 8.00 7.63 7.85 2.1M
2021-04-30 7.60 8.00 7.40 7.65 5.5M
2021-04-29 7.70 7.80 7.50 7.60 6.0M
2021-04-28 7.75 7.80 7.60 7.70 0.3M
2021-04-27 7.75 7.80 7.70 7.70 0.7M
2021-04-26 7.75 7.80 7.70 7.75 0.6M
2021-04-23 7.78 7.80 7.66 7.75 1.2M
2021-04-22 7.80 7.90 7.65 7.78 0.1M
2021-04-21 7.68 7.79 7.72 7.80 1.7M
2021-04-20 7.85 7.90 7.55 7.68 1.8M
2021-04-19 7.85 7.85 7.80 7.85 0.0M
2021-04-16 7.80 7.90 7.81 7.85 0.6M
2021-04-15 7.85 7.90 7.70 7.80 0.2M
2021-04-14 7.85 8.25 7.60 7.90 0.1M
2021-04-13 7.90 8.00 7.70 7.85 0.3M
2021-04-12 7.90 7.99 7.80 7.90 0.4M
2021-04-09 7.90 7.95 7.80 7.90 0.6M
2021-04-08 7.80 7.98 7.71 7.90 0.5M
2021-04-07 7.65 7.90 7.60 7.80 1.2M
2021-04-06 7.75 7.80 7.50 7.65 0.8M
2021-04-01 7.75 7.90 7.64 7.75 0.5M
2021-03-31 7.80 7.80 7.70 7.75 5.9M
2021-03-30 8.00 8.20 7.76 7.80 0.4M
2021-03-29 8.60 8.65 7.88 8.00 0.3M
2021-03-26 8.55 8.65 8.34 8.34 0.4M
2021-03-25 8.60 8.70 8.35 8.55 0.3M
2021-03-24 8.60 8.70 8.51 8.60 0.3M
2021-03-23 9.25 9.50 8.50 8.60 1.0M
2021-03-22 9.35 9.50 9.00 9.25 0.4M
2021-03-19 9.30 9.60 9.00 9.35 0.8M
2021-03-18 9.40 9.60 9.22 9.30 0.2M
2021-03-17 9.25 9.60 9.04 9.52 0.9M
2021-03-16 9.10 9.50 8.80 9.25 0.5M
2021-03-15 9.10 9.52 8.81 9.10 0.3M
2021-03-12 8.25 9.20 8.00 9.10 0.8M
2021-03-11 8.95 9.20 8.00 8.25 1.3M
2021-03-10 8.95 9.25 8.70 8.95 0.6M
2021-03-09 9.25 9.40 8.50 8.95 1.4M
2021-03-08 9.00 9.28 8.70 8.72 0.9M
2021-03-05 9.15 9.40 8.70 9.00 0.2M
2021-03-04 9.35 9.50 9.00 9.20 8.8M
2021-03-03 9.15 9.50 8.92 9.35 0.4M
2021-03-02 9.40 9.50 9.00 9.40 0.6M
2021-03-01 9.35 9.50 9.00 9.40 0.5M
2021-02-26 9.35 9.80 6.50 9.35 0.6M
2021-02-25 9.50 9.80 9.20 9.80 0.3M
2021-02-24 9.25 10.00 9.00 9.50 1.9M
2021-02-23 9.25 9.30 9.00 9.25 0.5M
2021-02-22 9.75 10.00 9.10 9.60 0.6M
2021-02-19 10.25 10.50 9.50 9.60 0.9M
2021-02-18 11.25 11.85 9.30 10.25 2.3M
2021-02-17 10.35 12.30 10.00 11.25 3.0M
2021-02-16 8.40 12.50 8.47 10.45 8.9M
2021-02-15 7.60 8.26 7.50 8.40 1.0M
2021-02-12 7.15 8.00 7.00 7.60 1.2M
2021-02-11 6.65 7.09 6.16 6.95 0.5M
2021-02-10 6.40 6.77 6.30 6.50 0.3M
2021-02-09 6.40 6.48 6.30 6.40 0.1M
2021-02-08 6.45 6.50 6.30 6.40 0.2M
2021-02-05 6.10 6.58 6.00 6.45 1.0M
2021-02-04 6.25 6.30 6.00 6.10 0.2M
2021-02-03 6.30 6.35 6.18 6.25 0.6M
2021-02-02 6.45 6.40 6.20 6.30 0.1M
2021-02-01 6.35 6.96 6.21 6.45 0.2M
2021-01-29 6.75 6.90 6.16 6.90 2.1M
2021-01-28 6.90 7.20 6.70 6.75 0.6M
2021-01-27 7.05 7.20 7.02 7.05 0.2M
2021-01-26 7.40 7.50 7.00 7.05 0.8M
2021-01-25 7.10 7.70 7.00 7.40 2.1M
2021-01-22 7.00 7.20 6.71 7.10 1.4M
2021-01-21 6.90 7.10 6.50 7.00 1.6M
2021-01-20 6.90 7.20 6.70 7.12 2.1M
2021-01-19 6.00 7.00 6.06 6.90 5.2M
2021-01-18 5.20 6.20 5.10 5.60 3.7M
2021-01-15 5.05 5.40 4.80 5.20 3.2M
2021-01-14 5.35 5.50 4.81 5.00 3.9M
2021-01-13 4.70 5.39 4.60 5.35 4.3M
2021-01-12 4.50 4.80 4.51 4.65 2.4M
2021-01-11 4.45 4.69 4.37 4.50 2.7M
2021-01-08 4.65 4.65 4.38 4.45 1.3M
2021-01-07 4.50 4.68 4.40 4.65 1.9M
2021-01-06 4.40 4.60 4.45 4.50 1.5M
2021-01-05 4.40 4.46 4.32 4.40 0.1M
2021-01-04 4.65 4.75 4.30 4.40 1.3M