Jaguar Mining Inc. (JAGGF)
OTCMKTS
· Delayed Price · Currency is USD
2.310
+0.260 (12.68%)
Apr 28, 2025, 2:56 PM EDT
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1.46% | 2,500 |
| Apr 25, 2025 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -2.15% | 14,246 |
| Apr 24, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 1.70% | 5,522 |
| Apr 23, 2025 | 2.14 | 2.15 | 2.06 | 2.06 | 2.06 | -4.94% | 52,429 |
| Apr 22, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -0.73% | 49,930 |
| Apr 21, 2025 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 3.26% | 40,745 |
| Apr 17, 2025 | 2.17 | 2.18 | 2.07 | 2.11 | 2.11 | -2.40% | 25,832 |
| Apr 16, 2025 | 2.11 | 2.22 | 2.11 | 2.17 | 2.17 | 4.64% | 88,666 |
| Apr 15, 2025 | 2.12 | 2.18 | 2.05 | 2.07 | 2.07 | -2.36% | 27,838 |
| Apr 14, 2025 | 2.10 | 2.23 | 2.07 | 2.12 | 2.12 | 0.71% | 18,951 |
| Apr 11, 2025 | 1.98 | 2.16 | 1.98 | 2.11 | 2.11 | 9.07% | 107,939 |
| Apr 10, 2025 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | 0.52% | 31,494 |
| Apr 9, 2025 | 1.82 | 1.92 | 1.73 | 1.92 | 1.92 | 12.28% | 21,980 |
| Apr 8, 2025 | 1.79 | 1.83 | 1.71 | 1.71 | 1.71 | -0.58% | 32,789 |
| Apr 7, 2025 | 1.75 | 1.90 | 1.63 | 1.72 | 1.72 | -5.29% | 98,527 |
| Apr 4, 2025 | 2.01 | 2.01 | 1.81 | 1.82 | 1.82 | -11.63% | 150,419 |
| Apr 3, 2025 | 2.05 | 2.09 | 1.97 | 2.06 | 2.06 | -1.67% | 26,227 |
| Apr 2, 2025 | 2.10 | 2.13 | 2.09 | 2.09 | 2.09 | 1.95% | 33,629 |
| Apr 1, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 13,340 |
| Mar 31, 2025 | 2.02 | 2.04 | 1.92 | 2.03 | 2.03 | 0.64% | 39,935 |
| Mar 28, 2025 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -3.03% | 52,070 |
| Mar 27, 2025 | 2.13 | 2.13 | 2.04 | 2.08 | 2.08 | 3.69% | 39,876 |
| Mar 26, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -4.48% | 40,186 |
| Mar 25, 2025 | 2.05 | 2.12 | 2.05 | 2.10 | 2.10 | 3.30% | 33,784 |
| Mar 24, 2025 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.73% | 9,680 |
| Mar 21, 2025 | 2.04 | 2.12 | 1.98 | 2.05 | 2.05 | -2.01% | 59,463 |
| Mar 20, 2025 | 2.12 | 2.13 | 2.05 | 2.09 | 2.09 | -3.69% | 79,602 |
| Mar 19, 2025 | 2.10 | 2.19 | 2.04 | 2.17 | 2.17 | -1.81% | 65,612 |
| Mar 18, 2025 | 2.03 | 2.23 | 2.03 | 2.21 | 2.21 | 11.06% | 133,593 |
| Mar 17, 2025 | 1.92 | 1.99 | 1.91 | 1.99 | 1.99 | 4.41% | 23,496 |
| Mar 14, 2025 | 2.00 | 2.00 | 1.89 | 1.91 | 1.91 | 0.32% | 24,117 |
| Mar 13, 2025 | 1.84 | 1.92 | 1.82 | 1.90 | 1.90 | 3.77% | 84,799 |
| Mar 12, 2025 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 3.39% | 41,286 |
| Mar 11, 2025 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 4.79% | 49,987 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -6.01% | 83,581 |
| Mar 7, 2025 | 1.81 | 1.86 | 1.74 | 1.80 | 1.80 | 0.28% | 24,830 |
| Mar 6, 2025 | 1.68 | 1.82 | 1.68 | 1.79 | 1.79 | 3.34% | 15,091 |
| Mar 5, 2025 | 1.61 | 1.75 | 1.61 | 1.74 | 1.74 | 5.79% | 19,319 |
| Mar 4, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.62% | 28,480 |
| Mar 3, 2025 | 1.75 | 1.77 | 1.67 | 1.67 | 1.67 | -1.77% | 21,066 |
| Feb 28, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.91% | 15,111 |
| Feb 27, 2025 | 1.80 | 1.86 | 1.73 | 1.73 | 1.73 | -6.44% | 12,815 |
| Feb 26, 2025 | 1.81 | 1.88 | 1.80 | 1.85 | 1.85 | 2.27% | 20,489 |
| Feb 25, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -7.94% | 91,418 |
| Feb 24, 2025 | 1.98 | 1.98 | 1.90 | 1.96 | 1.96 | -0.81% | 33,747 |
| Feb 21, 2025 | 2.15 | 2.15 | 1.97 | 1.98 | 1.98 | -3.56% | 62,744 |
| Feb 20, 2025 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.88% | 10,824 |
| Feb 19, 2025 | 2.10 | 2.11 | 2.01 | 2.04 | 2.04 | -2.16% | 22,946 |
| Feb 18, 2025 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 5.58% | 74,458 |
| Feb 14, 2025 | 2.14 | 2.14 | 1.96 | 1.97 | 1.97 | -4.83% | 50,471 |