Jaguar Mining Inc. (JAGGF)
OTCMKTS
· Delayed Price · Currency is USD
2.250
+0.030 (1.35%)
May 19, 2025, 4:00 PM EDT
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | 1.35% | 39,974 |
| May 16, 2025 | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -3.23% | 12,434 |
| May 15, 2025 | 2.18 | 2.31 | 2.16 | 2.29 | 2.29 | 6.01% | 33,335 |
| May 14, 2025 | 2.29 | 2.29 | 2.16 | 2.16 | 2.16 | -5.30% | 32,876 |
| May 13, 2025 | 2.53 | 2.53 | 2.25 | 2.29 | 2.29 | -0.52% | 35,821 |
| May 12, 2025 | 2.52 | 2.52 | 2.25 | 2.30 | 2.30 | -9.57% | 107,643 |
| May 9, 2025 | 2.34 | 2.54 | 2.31 | 2.54 | 2.54 | 9.01% | 169,156 |
| May 8, 2025 | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | -0.43% | 18,213 |
| May 7, 2025 | 2.49 | 2.49 | 2.31 | 2.34 | 2.34 | -2.90% | 20,455 |
| May 6, 2025 | 2.25 | 2.43 | 2.22 | 2.41 | 2.41 | 7.59% | 54,134 |
| May 5, 2025 | 2.13 | 2.24 | 2.13 | 2.24 | 2.24 | 4.67% | 22,823 |
| May 2, 2025 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | 0.23% | 43,212 |
| May 1, 2025 | 2.30 | 2.30 | 2.12 | 2.14 | 2.14 | -4.47% | 57,268 |
| Apr 30, 2025 | 2.28 | 2.30 | 2.24 | 2.24 | 2.24 | -3.66% | 104,771 |
| Apr 29, 2025 | 2.47 | 2.47 | 2.27 | 2.32 | 2.32 | -1.69% | 55,231 |
| Apr 28, 2025 | 2.08 | 2.38 | 2.06 | 2.36 | 2.36 | 15.12% | 81,514 |
| 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 |