Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 5.40
+0.12 (2.27%)
Nov 7, 2025, 4:00 PM EST
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.31 | 5.51 | 5.24 | 5.40 | 5.40 | 2.27% | 237,769 |
| Nov 6, 2025 | 5.44 | 5.50 | 5.20 | 5.28 | 5.28 | -1.31% | 186,524 |
| Nov 5, 2025 | 5.40 | 5.41 | 5.20 | 5.35 | 5.35 | 1.90% | 314,800 |
| Nov 4, 2025 | 5.51 | 5.55 | 5.24 | 5.25 | 5.25 | -6.58% | 259,408 |
| Nov 3, 2025 | 5.80 | 5.91 | 5.62 | 5.62 | 5.62 | -2.94% | 125,538 |
| Oct 31, 2025 | 5.93 | 5.93 | 5.70 | 5.79 | 5.79 | -2.36% | 122,448 |
| Oct 30, 2025 | 5.84 | 5.93 | 5.77 | 5.93 | 5.93 | 2.24% | 71,300 |
| Oct 29, 2025 | 5.93 | 6.02 | 5.74 | 5.80 | 5.80 | 1.05% | 156,114 |
| Oct 28, 2025 | 5.60 | 5.84 | 5.53 | 5.74 | 5.74 | - | 248,500 |
| Oct 27, 2025 | 5.80 | 5.91 | 5.61 | 5.74 | 5.74 | -4.97% | 290,632 |
| Oct 24, 2025 | 6.18 | 6.24 | 6.01 | 6.04 | 6.04 | -3.51% | 111,428 |
| Oct 23, 2025 | 6.36 | 6.36 | 6.20 | 6.26 | 6.26 | 0.97% | 187,042 |
| Oct 22, 2025 | 5.90 | 6.20 | 5.81 | 6.20 | 6.20 | 2.82% | 343,800 |
| Oct 21, 2025 | 6.25 | 6.30 | 5.92 | 6.03 | 6.03 | -9.73% | 537,200 |
| Oct 20, 2025 | 6.66 | 6.85 | 6.57 | 6.68 | 6.68 | 2.77% | 513,900 |
| Oct 17, 2025 | 7.01 | 7.04 | 6.41 | 6.50 | 6.50 | -8.96% | 445,948 |
| Oct 16, 2025 | 7.42 | 7.50 | 7.07 | 7.14 | 7.14 | -3.25% | 866,123 |
| Oct 15, 2025 | 7.36 | 7.52 | 7.22 | 7.38 | 7.38 | 0.82% | 267,400 |
| Oct 14, 2025 | 6.32 | 7.40 | 6.32 | 7.32 | 7.32 | 16.01% | 937,300 |
| Oct 10, 2025 | 6.32 | 6.43 | 6.11 | 6.31 | 6.31 | - | 235,800 |
| Oct 9, 2025 | 6.75 | 6.86 | 6.30 | 6.31 | 6.31 | -6.10% | 556,200 |
| Oct 8, 2025 | 6.59 | 6.80 | 6.50 | 6.72 | 6.72 | 5.00% | 349,947 |
| Oct 7, 2025 | 6.40 | 6.53 | 6.31 | 6.40 | 6.40 | 1.91% | 579,010 |
| Oct 6, 2025 | 6.11 | 6.37 | 6.10 | 6.28 | 6.28 | 3.80% | 452,400 |
| Oct 3, 2025 | 6.10 | 6.14 | 5.96 | 6.05 | 6.05 | -1.14% | 279,300 |
| Oct 2, 2025 | 5.92 | 6.13 | 5.77 | 6.12 | 6.12 | 4.08% | 697,517 |
| Oct 1, 2025 | 5.75 | 5.95 | 5.73 | 5.88 | 5.88 | 3.34% | 387,443 |
| Sep 30, 2025 | 5.55 | 5.72 | 5.55 | 5.69 | 5.69 | 0.71% | 557,415 |
| Sep 29, 2025 | 5.70 | 5.77 | 5.59 | 5.65 | 5.65 | -6.15% | 1,195,603 |
| Sep 26, 2025 | 5.99 | 6.18 | 5.97 | 6.02 | 6.02 | 1.01% | 220,233 |
| Sep 25, 2025 | 5.70 | 5.98 | 5.69 | 5.96 | 5.96 | 3.83% | 162,700 |
| Sep 24, 2025 | 5.87 | 5.88 | 5.65 | 5.74 | 5.74 | -2.88% | 317,800 |
| Sep 23, 2025 | 5.94 | 6.17 | 5.86 | 5.91 | 5.91 | -0.34% | 358,500 |
| Sep 22, 2025 | 5.88 | 5.99 | 5.79 | 5.93 | 5.93 | 2.60% | 314,300 |
| Sep 19, 2025 | 5.49 | 5.78 | 5.48 | 5.78 | 5.78 | 6.25% | 261,000 |
| Sep 18, 2025 | 5.45 | 5.49 | 5.24 | 5.44 | 5.44 | -0.73% | 152,700 |
| Sep 17, 2025 | 5.49 | 5.63 | 5.39 | 5.48 | 5.48 | -0.54% | 141,100 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.42 | 5.51 | 5.51 | -5.00% | 239,241 |
| Sep 15, 2025 | 5.61 | 5.95 | 5.60 | 5.80 | 5.80 | 3.39% | 296,800 |
| Sep 12, 2025 | 5.63 | 5.77 | 5.46 | 5.61 | 5.61 | 0.72% | 130,400 |
| Sep 11, 2025 | 5.40 | 5.59 | 5.35 | 5.57 | 5.57 | 3.72% | 185,634 |
| Sep 10, 2025 | 5.36 | 5.48 | 5.26 | 5.37 | 5.37 | 0.37% | 139,708 |
| Sep 9, 2025 | 5.54 | 5.68 | 5.32 | 5.35 | 5.35 | -2.55% | 163,200 |
| Sep 8, 2025 | 5.32 | 5.57 | 5.29 | 5.49 | 5.49 | 4.57% | 225,700 |
| Sep 5, 2025 | 5.10 | 5.33 | 5.10 | 5.25 | 5.25 | 5.00% | 214,900 |
| Sep 4, 2025 | 5.13 | 5.13 | 4.88 | 5.00 | 5.00 | -2.53% | 136,130 |
| Sep 3, 2025 | 5.28 | 5.36 | 5.05 | 5.13 | 5.13 | -1.72% | 138,100 |
| Sep 2, 2025 | 5.00 | 5.24 | 4.93 | 5.22 | 5.22 | 6.97% | 165,700 |
| Aug 29, 2025 | 4.75 | 4.95 | 4.75 | 4.88 | 4.88 | 2.31% | 60,300 |
| Aug 28, 2025 | 4.58 | 4.81 | 4.53 | 4.77 | 4.77 | 3.92% | 127,807 |