Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 4.785
-0.565 (-10.56%)
At close: Jan 30, 2026
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.00 | 5.05 | 4.79 | 4.79 | 4.79 | -10.56% | 3,947 |
| Jan 29, 2026 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -2.01% | 1,906 |
| Jan 28, 2026 | 5.48 | 5.48 | 5.38 | 5.46 | 5.46 | -1.09% | 2,000 |
| Jan 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Jan 26, 2026 | 5.50 | 5.94 | 5.50 | 5.55 | 5.55 | 2.21% | 3,060 |
| Jan 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.63% | - |
| Jan 22, 2026 | 5.22 | 5.52 | 5.22 | 5.52 | 5.52 | 2.22% | 280 |
| Jan 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.47% | 4,743 |
| Jan 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.96% | - |
| Jan 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Jan 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | - |
| Jan 15, 2026 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 4.98% | 290 |
| Jan 14, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -3.65% | 79 |
| Jan 13, 2026 | 5.12 | 5.28 | 5.11 | 5.21 | 5.21 | 5.25% | 950 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87% | - |
| Jan 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.61% | - |
| Jan 8, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 2.77% | 500 |
| Jan 7, 2026 | 4.55 | 4.55 | 4.34 | 4.52 | 4.52 | 0.11% | - |
| Jan 6, 2026 | 4.43 | 4.56 | 4.43 | 4.52 | 4.52 | 0.33% | - |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.01% | 25 |
| Jan 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.52% | - |
| Dec 30, 2025 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | -0.65% | 60 |
| Dec 29, 2025 | 4.79 | 4.81 | 4.60 | 4.60 | 4.60 | -4.17% | 482 |
| Dec 23, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 5.49% | 1,000 |
| Dec 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5.45% | - |
| Dec 19, 2025 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -1.93% | 355 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Dec 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.31% | - |
| Dec 16, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.11% | - |
| Dec 15, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 0.33% | 300 |
| Dec 12, 2025 | 4.47 | 4.62 | 4.47 | 4.53 | 4.53 | -0.11% | 11,969 |
| Dec 11, 2025 | 4.34 | 4.54 | 4.34 | 4.54 | 4.54 | 3.78% | 3,000 |
| Dec 10, 2025 | 4.38 | 4.47 | 4.30 | 4.37 | 4.37 | 4.55% | 256 |
| Dec 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.56% | - |
| Dec 8, 2025 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.42% | 20 |
| Dec 5, 2025 | 4.23 | 4.33 | 4.23 | 4.23 | 4.23 | 1.68% | 95 |
| Dec 4, 2025 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | -5.13% | - |
| Dec 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.77% | - |
| Dec 2, 2025 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | 1.58% | 260 |
| Dec 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 11.00% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.38% | - |
| Nov 27, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -3.04% | - |
| Nov 26, 2025 | 3.75 | 4.11 | 3.75 | 4.11 | 4.11 | 13.54% | 291 |
| Nov 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 7.74% | - |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | - |
| Nov 21, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | -0.15% | - |
| Nov 20, 2025 | 3.61 | 3.65 | 3.40 | 3.40 | 3.40 | -4.90% | - |
| Nov 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | - |
| Nov 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.69% | - |