Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 8.01
-0.24 (-2.91%)
At close: Feb 4, 2026
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.26 | 8.42 | 7.77 | 8.01 | 8.01 | -2.91% | 376,563 |
| Feb 3, 2026 | 8.12 | 8.46 | 8.02 | 8.25 | 8.25 | 7.28% | 296,421 |
| Feb 2, 2026 | 7.31 | 7.76 | 7.31 | 7.69 | 7.69 | 2.40% | 322,225 |
| Jan 30, 2026 | 8.00 | 8.06 | 7.30 | 7.51 | 7.51 | -11.12% | 432,723 |
| Jan 29, 2026 | 9.21 | 9.24 | 8.23 | 8.45 | 8.45 | -6.94% | 495,004 |
| Jan 28, 2026 | 9.12 | 9.19 | 8.74 | 9.08 | 9.08 | 0.78% | 390,918 |
| Jan 27, 2026 | 9.06 | 9.09 | 8.51 | 9.01 | 9.01 | -0.88% | 290,140 |
| Jan 26, 2026 | 9.50 | 9.58 | 9.03 | 9.09 | 9.09 | 0.11% | 400,545 |
| Jan 23, 2026 | 8.94 | 9.09 | 8.85 | 9.08 | 9.08 | 2.02% | 140,555 |
| Jan 22, 2026 | 8.44 | 8.95 | 8.44 | 8.90 | 8.90 | 5.45% | 173,279 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.37 | 8.44 | 8.44 | -1.86% | 408,920 |
| Jan 20, 2026 | 8.69 | 8.69 | 8.37 | 8.60 | 8.60 | - | 211,416 |
| Jan 19, 2026 | 8.75 | 8.80 | 8.46 | 8.60 | 8.60 | 0.94% | 115,875 |
| Jan 16, 2026 | 8.40 | 8.53 | 8.17 | 8.52 | 8.52 | 0.71% | 141,955 |
| Jan 15, 2026 | 8.34 | 8.52 | 8.14 | 8.46 | 8.46 | 0.48% | 151,281 |
| Jan 14, 2026 | 8.28 | 8.56 | 8.18 | 8.42 | 8.42 | 2.81% | 164,919 |
| Jan 13, 2026 | 8.50 | 8.63 | 8.14 | 8.19 | 8.19 | -2.15% | 256,689 |
| Jan 12, 2026 | 8.49 | 8.65 | 8.35 | 8.37 | 8.37 | 3.33% | 151,349 |
| Jan 9, 2026 | 7.79 | 8.16 | 7.79 | 8.10 | 8.10 | 5.06% | 227,779 |
| Jan 8, 2026 | 7.36 | 7.71 | 7.16 | 7.71 | 7.71 | 2.80% | 137,444 |
| Jan 7, 2026 | 7.26 | 7.50 | 7.01 | 7.50 | 7.50 | 0.81% | 125,881 |
| Jan 6, 2026 | 7.26 | 7.48 | 7.24 | 7.44 | 7.44 | 3.77% | 149,438 |
| Jan 5, 2026 | 7.32 | 7.57 | 7.15 | 7.17 | 7.17 | 1.56% | 273,302 |
| Jan 2, 2026 | 7.31 | 7.45 | 6.97 | 7.06 | 7.06 | -2.35% | 141,247 |
| Dec 31, 2025 | 7.37 | 7.38 | 7.06 | 7.23 | 7.23 | -1.63% | 557,259 |
| Dec 30, 2025 | 7.45 | 7.61 | 7.35 | 7.35 | 7.35 | 0.96% | 109,379 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.20 | 7.28 | 7.28 | -4.71% | 312,244 |
| Dec 24, 2025 | 7.72 | 7.72 | 7.44 | 7.64 | 7.64 | 0.26% | 80,885 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.43 | 7.62 | 7.62 | -1.17% | 150,258 |
| Dec 22, 2025 | 7.63 | 7.79 | 7.49 | 7.71 | 7.71 | 3.63% | 207,323 |
| Dec 19, 2025 | 7.15 | 7.51 | 7.15 | 7.44 | 7.44 | 3.77% | 188,454 |
| Dec 18, 2025 | 7.24 | 7.30 | 7.04 | 7.17 | 7.17 | -0.42% | 149,387 |
| Dec 17, 2025 | 7.35 | 7.43 | 7.17 | 7.20 | 7.20 | -0.69% | 210,396 |
| Dec 16, 2025 | 7.40 | 7.54 | 7.15 | 7.25 | 7.25 | -1.49% | 78,530 |
| Dec 15, 2025 | 7.41 | 7.63 | 7.23 | 7.36 | 7.36 | 0.14% | 213,897 |
| Dec 12, 2025 | 7.45 | 7.65 | 7.18 | 7.35 | 7.35 | 0.68% | 253,349 |
| Dec 11, 2025 | 7.09 | 7.49 | 7.02 | 7.30 | 7.30 | 3.55% | 506,972 |
| Dec 10, 2025 | 7.11 | 7.12 | 6.80 | 7.05 | 7.05 | -1.12% | 177,668 |
| Dec 9, 2025 | 6.76 | 7.13 | 6.76 | 7.13 | 7.13 | 5.79% | 206,528 |
| Dec 8, 2025 | 6.86 | 6.89 | 6.60 | 6.74 | 6.74 | -1.17% | 142,673 |
| Dec 5, 2025 | 7.01 | 7.16 | 6.75 | 6.82 | 6.82 | -1.87% | 203,704 |
| Dec 4, 2025 | 7.03 | 7.05 | 6.85 | 6.95 | 6.95 | -2.52% | 116,579 |
| Dec 3, 2025 | 7.25 | 7.31 | 7.06 | 7.13 | 7.13 | -1.25% | 116,446 |
| Dec 2, 2025 | 7.29 | 7.30 | 7.03 | 7.22 | 7.22 | -1.37% | 161,523 |
| Dec 1, 2025 | 7.20 | 7.45 | 7.05 | 7.32 | 7.32 | 1.81% | 244,739 |
| Nov 28, 2025 | 7.29 | 7.29 | 6.85 | 7.19 | 7.19 | 9.10% | 357,896 |
| Nov 27, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | - | 70,363 |
| Nov 26, 2025 | 6.24 | 6.62 | 6.24 | 6.59 | 6.59 | 7.50% | 158,400 |
| Nov 25, 2025 | 5.94 | 6.16 | 5.94 | 6.13 | 6.13 | 2.68% | 147,142 |
| Nov 24, 2025 | 5.59 | 5.97 | 5.59 | 5.97 | 5.97 | 7.76% | 88,043 |