Jaguar Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	3.04	3.04	2.86	2.88	2.88	-3.36%	60,760
Mar 27, 2025	2.90	3.03	2.90	2.98	2.98	4.93%	70,900
Mar 26, 2025	3.00	3.00	2.84	2.84	2.84	-5.02%	45,728
Mar 25, 2025	2.94	3.02	2.91	2.99	2.99	3.10%	33,700
Mar 24, 2025	2.98	3.00	2.89	2.90	2.90	-1.69%	66,800
Mar 21, 2025	2.97	3.07	2.83	2.95	2.95	-1.67%	148,400
Mar 20, 2025	3.07	3.08	2.96	3.00	3.00	-4.15%	86,217
Mar 19, 2025	3.19	3.19	2.94	3.13	3.13	-0.32%	104,249
Mar 18, 2025	2.92	3.21	2.89	3.14	3.14	11.35%	147,224
Mar 17, 2025	2.73	2.85	2.73	2.82	2.82	2.17%	45,906
Mar 14, 2025	2.79	2.85	2.72	2.76	2.76	1.47%	28,108
Mar 13, 2025	2.64	2.79	2.63	2.72	2.72	3.42%	65,700
Mar 12, 2025	2.56	2.65	2.49	2.63	2.63	1.94%	74,800
Mar 11, 2025	2.46	2.58	2.46	2.58	2.58	5.31%	49,146
Mar 10, 2025	2.62	2.62	2.43	2.45	2.45	-6.13%	70,000
Mar 7, 2025	2.61	2.68	2.50	2.61	2.61	0.38%	23,500
Mar 6, 2025	2.52	2.61	2.50	2.60	2.60	3.59%	65,503
Mar 5, 2025	2.32	2.52	2.32	2.51	2.51	5.91%	87,300
Mar 4, 2025	2.41	2.45	2.36	2.37	2.37	-3.66%	281,805
Mar 3, 2025	2.57	2.58	2.41	2.46	2.46	-1.99%	47,212
Feb 28, 2025	2.47	2.52	2.47	2.51	2.51	-	22,700
Feb 27, 2025	2.62	2.62	2.49	2.51	2.51	-5.99%	29,700
Feb 26, 2025	2.59	2.70	2.59	2.67	2.67	3.09%	59,010
Feb 25, 2025	2.79	2.79	2.54	2.59	2.59	-7.50%	105,700
Feb 24, 2025	2.93	2.93	2.71	2.80	2.80	-0.71%	47,500
Feb 21, 2025	2.88	2.93	2.80	2.82	2.82	-3.75%	74,343
Feb 20, 2025	2.93	2.95	2.89	2.93	2.93	1.74%	31,900
Feb 19, 2025	3.00	3.00	2.86	2.88	2.88	-1.37%	95,400
Feb 18, 2025	2.84	2.95	2.80	2.92	2.92	5.04%	160,200
Feb 14, 2025	2.97	2.98	2.76	2.78	2.78	-5.12%	76,624
Feb 13, 2025	2.95	2.99	2.86	2.93	2.93	1.38%	64,300
Feb 12, 2025	2.79	2.90	2.69	2.89	2.89	6.25%	97,300
Feb 11, 2025	2.75	2.79	2.72	2.72	2.72	-2.86%	130,119
Feb 10, 2025	2.63	2.81	2.60	2.80	2.80	10.24%	164,500
Feb 7, 2025	2.57	2.59	2.53	2.54	2.54	-0.78%	76,743
Feb 6, 2025	2.60	2.60	2.54	2.56	2.56	-	54,100
Feb 5, 2025	2.52	2.58	2.50	2.56	2.56	2.40%	130,200
Feb 4, 2025	2.46	2.53	2.41	2.50	2.50	2.46%	73,700
Feb 3, 2025	2.53	2.57	2.42	2.44	2.44	-5.06%	181,930
Jan 31, 2025	2.61	2.62	2.51	2.57	2.57	-1.15%	52,431
Jan 30, 2025	2.47	2.65	2.47	2.60	2.60	5.69%	113,700
Jan 29, 2025	2.33	2.46	2.31	2.46	2.46	6.96%	146,000
Jan 28, 2025	2.24	2.30	2.24	2.30	2.30	1.32%	71,500
Jan 27, 2025	2.32	2.33	2.26	2.27	2.27	-1.30%	84,611
Jan 24, 2025	2.31	2.33	2.27	2.30	2.30	2.68%	194,400
Jan 23, 2025	2.28	2.28	2.19	2.24	2.24	-2.18%	59,100
Jan 22, 2025	2.27	2.34	2.25	2.29	2.29	-	152,008
Jan 21, 2025	2.31	2.33	2.27	2.29	2.29	-0.87%	81,913
Jan 20, 2025	2.30	2.39	2.26	2.31	2.31	-0.43%	27,200
Jan 17, 2025	2.31	2.38	2.31	2.32	2.32	0.87%	36,746