Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 4.105
-0.085 (-2.03%)
At close: Mar 27, 2026
FRA:32JP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | -2.03% | 365 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | -8.32% | - |
| Mar 25, 2026 | 4.24 | 4.57 | 4.24 | 4.57 | 4.57 | 3.98% | 1,000 |
| Mar 24, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 1.27% | 250 |
| Mar 23, 2026 | 3.96 | 4.34 | 3.96 | 4.34 | 4.34 | 6.90% | 3,200 |
| Mar 20, 2026 | 4.25 | 4.35 | 4.06 | 4.06 | 4.06 | -1.69% | 550 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -7.30% | 1,742 |
| Mar 18, 2026 | 4.79 | 4.79 | 4.46 | 4.46 | 4.46 | -4.60% | - |
| Mar 17, 2026 | 4.87 | 4.87 | 4.67 | 4.67 | 4.67 | -6.60% | 785 |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.42% | - |
| Mar 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% | - |
| Mar 12, 2026 | 5.73 | 5.73 | 5.59 | 5.60 | 5.60 | -2.10% | 950 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 9.79% | - |
| Mar 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 1,246 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.78% | - |
| Mar 6, 2026 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | -4.38% | - |
| Mar 5, 2026 | 5.53 | 5.63 | 5.25 | 5.25 | 5.25 | -2.96% | 480 |
| Mar 4, 2026 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | - | 55 |
| Mar 3, 2026 | 5.82 | 5.82 | 5.41 | 5.41 | 5.41 | -6.56% | 1,470 |
| Mar 2, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 0.17% | - |
| Feb 27, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 4.14% | 355 |
| Feb 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | - |
| Feb 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% | - |
| Feb 24, 2026 | 5.47 | 5.53 | 5.36 | 5.36 | 5.36 | -0.74% | 992 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.65% | - |
| Feb 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 950 |
| Feb 19, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 4.10% | 500 |
| Feb 18, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4.72% | 10,495 |
| Feb 17, 2026 | 4.89 | 4.89 | 4.77 | 4.77 | 4.77 | -5.17% | - |
| Feb 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.07% | - |
| Feb 13, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 0.51% | - |
| Feb 12, 2026 | 5.22 | 5.22 | 4.86 | 4.86 | 4.86 | -6.63% | 1,000 |
| Feb 11, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 7.00% | 5,000 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Feb 9, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 3.74% | 5,267 |
| Feb 6, 2026 | 4.45 | 4.68 | 4.37 | 4.68 | 4.68 | -4.79% | 5,275 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.08% | - |
| Feb 4, 2026 | 5.00 | 5.10 | 4.81 | 4.81 | 4.81 | -1.84% | 2,139 |
| Feb 3, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 2.94% | 350 |
| Feb 2, 2026 | 4.20 | 4.76 | 4.20 | 4.76 | 4.76 | -0.52% | 3,500 |
| 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% | - |