Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 4.440
+0.440 (11.00%)
At close: Dec 1, 2025
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | -7.13% | - |
| Nov 13, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | 3.56% | - |
| Nov 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.12% | - |
| Nov 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.68% | - |
| Nov 10, 2025 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | 11.13% | - |
| Nov 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.74% | - |
| Nov 6, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 2.18% | - |
| Nov 5, 2025 | 3.19 | 3.28 | 3.19 | 3.21 | 3.21 | -0.16% | 750 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.22 | 3.22 | 3.22 | -8.92% | - |
| Nov 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.94% | - |
| Oct 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 30, 2025 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | 2.14% | - |
| Oct 29, 2025 | 3.50 | 3.57 | 3.50 | 3.51 | 3.51 | -0.43% | - |
| Oct 28, 2025 | 3.48 | 3.52 | 3.38 | 3.52 | 3.52 | -2.22% | - |
| Oct 27, 2025 | 3.66 | 3.66 | 3.48 | 3.60 | 3.60 | -5.14% | - |
| Oct 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | - |
| Oct 23, 2025 | 3.81 | 3.91 | 3.81 | 3.83 | 3.83 | 3.38% | 6 |
| Oct 22, 2025 | 3.66 | 3.70 | 3.50 | 3.70 | 3.70 | -1.86% | 3,200 |
| Oct 21, 2025 | 4.04 | 4.04 | 3.77 | 3.77 | 3.77 | -5.99% | 2,125 |
| Oct 20, 2025 | 3.93 | 4.01 | 3.85 | 4.01 | 4.01 | -7.92% | 29,450 |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.81% | - |
| Oct 16, 2025 | 4.49 | 4.58 | 4.49 | 4.58 | 4.58 | 3.16% | 660 |
| Oct 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 10.60% | - |
| Oct 14, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 0.63% | 300 |
| Oct 13, 2025 | 3.86 | 3.99 | 3.86 | 3.99 | 3.99 | 2.84% | 750 |
| Oct 10, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -8.18% | - |
| Oct 9, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 3.30% | 1,750 |
| Oct 8, 2025 | 3.87 | 4.09 | 3.87 | 4.09 | 4.09 | 3.42% | - |
| Oct 7, 2025 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 1.41% | 600 |
| Oct 6, 2025 | 3.63 | 3.90 | 3.63 | 3.90 | 3.90 | 4.70% | 256 |
| Oct 3, 2025 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 5.38% | 537 |
| Oct 2, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | -0.14% | - |
| Oct 1, 2025 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | 2.76% | 1,000 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Sep 29, 2025 | 3.64 | 3.64 | 3.34 | 3.34 | 3.34 | -9.49% | 7,000 |
| Sep 26, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 4.83% | - |
| Sep 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.29% | - |
| Sep 24, 2025 | 3.60 | 3.70 | 3.48 | 3.48 | 3.48 | -3.47% | 405 |
| Sep 23, 2025 | 3.60 | 3.69 | 3.60 | 3.60 | 3.60 | 0.84% | - |
| Sep 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.14% | - |