Jaguar Mining Inc. (TSX: JAG)
Canada
· Delayed Price · Currency is CAD 2.270
-0.040 (-1.73%)
Dec 20, 2024, 4:00 PM EST
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.30 | 2.38 | 2.27 | 2.27 | 2.27 | -1.73% | 79,865 |
| Dec 19, 2024 | 2.29 | 2.34 | 2.26 | 2.31 | 2.31 | 1.32% | 64,545 |
| Dec 18, 2024 | 2.40 | 2.43 | 2.25 | 2.28 | 2.28 | -6.94% | 139,535 |
| Dec 17, 2024 | 2.47 | 2.47 | 2.40 | 2.45 | 2.45 | -2.39% | 86,514 |
| Dec 16, 2024 | 2.59 | 2.59 | 2.47 | 2.51 | 2.51 | -2.33% | 83,628 |
| Dec 13, 2024 | 2.61 | 2.64 | 2.54 | 2.57 | 2.57 | -3.02% | 94,700 |
| Dec 12, 2024 | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | 0.76% | 92,222 |
| Dec 11, 2024 | 2.61 | 2.65 | 2.50 | 2.63 | 2.63 | 1.15% | 279,200 |
| Dec 10, 2024 | 2.69 | 2.87 | 2.51 | 2.60 | 2.60 | -2.62% | 363,100 |
| Dec 9, 2024 | 3.06 | 3.29 | 2.56 | 2.67 | 2.67 | -26.85% | 738,085 |
| Dec 6, 2024 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | -1.35% | 62,941 |
| Dec 5, 2024 | 3.77 | 3.82 | 3.66 | 3.70 | 3.70 | -1.86% | 45,000 |
| Dec 4, 2024 | 3.78 | 3.87 | 3.74 | 3.77 | 3.77 | -0.26% | 34,034 |
| Dec 3, 2024 | 3.66 | 3.83 | 3.66 | 3.78 | 3.78 | 5.00% | 39,005 |
| Dec 2, 2024 | 3.76 | 3.80 | 3.58 | 3.60 | 3.60 | -4.76% | 71,723 |
| Nov 29, 2024 | 3.70 | 3.81 | 3.70 | 3.78 | 3.78 | 2.44% | 35,917 |
| Nov 28, 2024 | 3.71 | 3.74 | 3.69 | 3.69 | 3.69 | -0.81% | 13,300 |
| Nov 27, 2024 | 3.77 | 3.88 | 3.69 | 3.72 | 3.72 | 0.27% | 32,439 |
| Nov 26, 2024 | 3.67 | 3.74 | 3.65 | 3.71 | 3.71 | 0.27% | 49,209 |
| Nov 25, 2024 | 3.70 | 3.76 | 3.60 | 3.70 | 3.70 | -2.12% | 81,900 |
| Nov 22, 2024 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | -3.08% | 46,300 |
| Nov 21, 2024 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 2.90% | 40,408 |
| Nov 20, 2024 | 4.03 | 4.05 | 3.79 | 3.79 | 3.79 | -5.72% | 60,836 |
| Nov 19, 2024 | 3.93 | 4.08 | 3.88 | 4.02 | 4.02 | 3.08% | 44,508 |
| Nov 18, 2024 | 3.93 | 4.08 | 3.86 | 3.90 | 3.90 | 2.63% | 163,331 |
| Nov 15, 2024 | 3.68 | 3.84 | 3.68 | 3.80 | 3.80 | 4.11% | 77,500 |
| Nov 14, 2024 | 3.58 | 3.72 | 3.51 | 3.65 | 3.65 | 0.55% | 75,100 |
| Nov 13, 2024 | 3.58 | 3.63 | 3.47 | 3.63 | 3.63 | 5.22% | 106,518 |
| Nov 12, 2024 | 3.49 | 3.53 | 3.31 | 3.45 | 3.45 | -1.71% | 139,600 |
| Nov 11, 2024 | 3.92 | 3.92 | 3.41 | 3.51 | 3.51 | -13.55% | 339,500 |
| Nov 8, 2024 | 4.12 | 4.20 | 4.06 | 4.06 | 4.06 | -3.79% | 82,132 |
| Nov 7, 2024 | 4.23 | 4.28 | 4.13 | 4.22 | 4.22 | -0.71% | 184,537 |
| Nov 6, 2024 | 4.11 | 4.36 | 4.05 | 4.25 | 4.25 | -0.93% | 85,200 |
| Nov 5, 2024 | 4.41 | 4.49 | 4.20 | 4.29 | 4.29 | -2.05% | 43,841 |
| Nov 4, 2024 | 4.33 | 4.47 | 4.31 | 4.38 | 4.38 | 0.92% | 76,717 |
| Nov 1, 2024 | 4.49 | 4.55 | 4.32 | 4.34 | 4.34 | -2.25% | 39,415 |
| Oct 31, 2024 | 4.61 | 4.66 | 4.37 | 4.44 | 4.44 | -5.53% | 59,948 |
| Oct 30, 2024 | 4.75 | 4.75 | 4.53 | 4.70 | 4.70 | -1.67% | 82,109 |
| Oct 29, 2024 | 4.78 | 4.84 | 4.71 | 4.78 | 4.78 | 0.84% | 134,400 |
| Oct 28, 2024 | 4.68 | 4.88 | 4.68 | 4.74 | 4.74 | 1.28% | 58,417 |
| Oct 25, 2024 | 4.79 | 4.84 | 4.65 | 4.68 | 4.68 | -2.09% | 35,915 |
| Oct 24, 2024 | 4.75 | 4.79 | 4.63 | 4.78 | 4.78 | 2.58% | 79,900 |
| Oct 23, 2024 | 4.92 | 4.92 | 4.66 | 4.66 | 4.66 | -6.24% | 115,700 |
| Oct 22, 2024 | 5.04 | 5.17 | 4.97 | 4.97 | 4.97 | -2.17% | 58,200 |
| Oct 21, 2024 | 5.24 | 5.24 | 4.98 | 5.08 | 5.08 | -0.97% | 120,015 |
| Oct 18, 2024 | 4.96 | 5.16 | 4.95 | 5.13 | 5.13 | 5.56% | 102,232 |
| Oct 17, 2024 | 4.90 | 4.97 | 4.76 | 4.86 | 4.86 | -0.21% | 67,400 |
| Oct 16, 2024 | 5.00 | 5.12 | 4.81 | 4.87 | 4.87 | -1.62% | 85,000 |
| Oct 15, 2024 | 5.15 | 5.16 | 4.92 | 4.95 | 4.95 | -4.26% | 105,000 |
| Oct 11, 2024 | 5.31 | 5.36 | 5.17 | 5.17 | 5.17 | -1.90% | 37,600 |
| Oct 10, 2024 | 5.23 | 5.41 | 5.16 | 5.27 | 5.27 | 0.96% | 101,526 |
| Oct 9, 2024 | 5.24 | 5.24 | 5.02 | 5.22 | 5.22 | - | 71,700 |
| Oct 8, 2024 | 5.22 | 5.36 | 5.14 | 5.22 | 5.22 | -0.95% | 100,821 |
| Oct 7, 2024 | 5.48 | 5.49 | 5.25 | 5.27 | 5.27 | -3.13% | 78,320 |
| Oct 4, 2024 | 5.38 | 5.66 | 5.38 | 5.44 | 5.44 | -0.18% | 96,000 |
| Oct 3, 2024 | 5.32 | 5.48 | 5.30 | 5.45 | 5.45 | 1.11% | 102,239 |
| Oct 2, 2024 | 5.42 | 5.50 | 5.37 | 5.39 | 5.39 | -0.55% | 82,400 |
| Oct 1, 2024 | 5.36 | 5.50 | 5.30 | 5.42 | 5.42 | 1.50% | 101,932 |
| Sep 30, 2024 | 5.27 | 5.41 | 5.21 | 5.34 | 5.34 | 1.33% | 107,002 |
| Sep 27, 2024 | 5.50 | 5.50 | 5.22 | 5.27 | 5.27 | -4.87% | 113,500 |
| Sep 26, 2024 | 5.64 | 5.73 | 5.50 | 5.54 | 5.54 | -1.42% | 177,300 |
| Sep 25, 2024 | 5.72 | 5.74 | 5.58 | 5.62 | 5.62 | -1.23% | 78,100 |
| Sep 24, 2024 | 5.59 | 5.70 | 5.45 | 5.69 | 5.69 | 5.37% | 132,141 |
| Sep 23, 2024 | 5.52 | 5.74 | 5.37 | 5.40 | 5.40 | -2.70% | 133,800 |
| Sep 20, 2024 | 5.79 | 5.92 | 5.50 | 5.55 | 5.55 | -1.07% | 210,224 |
| Sep 19, 2024 | 5.74 | 5.74 | 5.50 | 5.61 | 5.61 | 2.56% | 183,332 |
| Sep 18, 2024 | 5.45 | 5.80 | 5.40 | 5.47 | 5.47 | 0.55% | 180,700 |
| Sep 17, 2024 | 5.62 | 5.66 | 5.38 | 5.44 | 5.44 | -2.86% | 114,300 |
| Sep 16, 2024 | 5.67 | 5.85 | 5.55 | 5.60 | 5.60 | -1.23% | 111,100 |
| Sep 13, 2024 | 5.60 | 5.68 | 5.50 | 5.67 | 5.67 | 4.61% | 139,100 |
| Sep 12, 2024 | 5.06 | 5.51 | 5.06 | 5.42 | 5.42 | 7.54% | 205,500 |
| Sep 11, 2024 | 4.87 | 5.08 | 4.85 | 5.04 | 5.04 | 3.49% | 56,719 |
| Sep 10, 2024 | 4.76 | 5.04 | 4.71 | 4.87 | 4.87 | 1.25% | 77,000 |
| Sep 9, 2024 | 4.49 | 4.85 | 4.46 | 4.81 | 4.81 | 4.11% | 157,900 |
| Sep 6, 2024 | 4.92 | 5.05 | 4.62 | 4.62 | 4.62 | -8.33% | 139,145 |
| Sep 5, 2024 | 5.20 | 5.29 | 4.90 | 5.04 | 5.04 | -1.56% | 154,900 |
| Sep 4, 2024 | 4.73 | 5.21 | 4.73 | 5.12 | 5.12 | 8.02% | 198,648 |
| Sep 3, 2024 | 4.80 | 4.87 | 4.72 | 4.74 | 4.74 | 0.64% | 238,631 |
| Aug 30, 2024 | 4.60 | 4.71 | 4.57 | 4.71 | 4.71 | 2.84% | 30,900 |
| Aug 29, 2024 | 4.52 | 4.70 | 4.46 | 4.58 | 4.58 | 1.55% | 47,339 |
| Aug 28, 2024 | 4.67 | 4.70 | 4.47 | 4.51 | 4.51 | -5.05% | 56,411 |
| Aug 27, 2024 | 4.72 | 4.84 | 4.65 | 4.75 | 4.75 | -1.25% | 45,110 |
| Aug 26, 2024 | 4.87 | 4.92 | 4.67 | 4.81 | 4.81 | 0.84% | 91,000 |
| Aug 23, 2024 | 4.82 | 4.90 | 4.76 | 4.77 | 4.77 | -1.04% | 60,240 |
| Aug 22, 2024 | 5.00 | 5.05 | 4.71 | 4.82 | 4.82 | -3.60% | 139,800 |
| Aug 21, 2024 | 4.70 | 5.01 | 4.70 | 5.00 | 5.00 | 4.38% | 146,421 |
| Aug 20, 2024 | 4.66 | 4.79 | 4.61 | 4.79 | 4.79 | 3.01% | 154,742 |
| Aug 19, 2024 | 4.37 | 4.67 | 4.37 | 4.65 | 4.65 | 6.41% | 165,400 |
| Aug 16, 2024 | 4.06 | 4.39 | 4.06 | 4.37 | 4.37 | 5.30% | 107,700 |
| Aug 15, 2024 | 3.94 | 4.15 | 3.86 | 4.15 | 4.15 | 4.27% | 103,229 |
| Aug 14, 2024 | 3.96 | 3.99 | 3.88 | 3.98 | 3.98 | 0.25% | 81,000 |
| Aug 13, 2024 | 3.85 | 4.05 | 3.85 | 3.97 | 3.97 | 3.12% | 74,807 |
| Aug 12, 2024 | 3.69 | 3.92 | 3.66 | 3.85 | 3.85 | 5.19% | 107,710 |
| Aug 9, 2024 | 3.35 | 3.66 | 3.35 | 3.66 | 3.66 | 9.91% | 69,806 |
| Aug 8, 2024 | 3.15 | 3.39 | 3.15 | 3.33 | 3.33 | 5.71% | 55,300 |
| Aug 7, 2024 | 3.49 | 3.49 | 3.14 | 3.15 | 3.15 | -6.80% | 43,900 |
| Aug 6, 2024 | 3.38 | 3.51 | 3.25 | 3.38 | 3.38 | -3.15% | 130,922 |
| Aug 2, 2024 | 3.62 | 3.69 | 3.45 | 3.49 | 3.49 | -6.43% | 54,342 |
| Aug 1, 2024 | 3.73 | 3.76 | 3.61 | 3.73 | 3.73 | -0.80% | 28,900 |
| Jul 31, 2024 | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | 5.32% | 33,500 |