Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 5.80
+0.19 (3.39%)
Sep 15, 2025, 4:00 PM EDT
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.61 | 5.95 | 5.60 | 5.80 | 5.80 | 3.39% | 296,781 |
| 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 |
| Aug 27, 2025 | 4.61 | 4.61 | 4.49 | 4.59 | 4.59 | -0.43% | 73,839 |
| Aug 26, 2025 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | 0.66% | 102,100 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | - | 54,110 |
| Aug 22, 2025 | 4.49 | 4.65 | 4.42 | 4.58 | 4.58 | 1.10% | 58,408 |
| Aug 21, 2025 | 4.40 | 4.58 | 4.40 | 4.53 | 4.53 | 3.66% | 77,928 |
| Aug 20, 2025 | 4.26 | 4.40 | 4.24 | 4.37 | 4.37 | 2.34% | 147,048 |
| Aug 19, 2025 | 4.41 | 4.43 | 4.21 | 4.27 | 4.27 | -2.29% | 123,700 |
| Aug 18, 2025 | 4.26 | 4.40 | 4.21 | 4.37 | 4.37 | 2.58% | 90,740 |
| Aug 15, 2025 | 4.35 | 4.40 | 4.23 | 4.26 | 4.26 | -2.07% | 67,111 |
| Aug 14, 2025 | 4.30 | 4.39 | 4.23 | 4.35 | 4.35 | 1.16% | 119,116 |
| Aug 13, 2025 | 4.37 | 4.41 | 4.30 | 4.30 | 4.30 | -0.92% | 67,643 |
| Aug 12, 2025 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -1.59% | 81,806 |
| Aug 11, 2025 | 4.23 | 4.54 | 4.12 | 4.41 | 4.41 | 3.76% | 303,937 |
| Aug 8, 2025 | 4.30 | 4.41 | 4.21 | 4.25 | 4.25 | - | 262,710 |
| Aug 7, 2025 | 4.19 | 4.33 | 4.15 | 4.25 | 4.25 | 3.16% | 75,100 |
| Aug 6, 2025 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | 0.49% | 88,218 |
| Aug 5, 2025 | 3.81 | 4.16 | 3.81 | 4.10 | 4.10 | 11.72% | 319,600 |
| Aug 1, 2025 | 3.68 | 3.77 | 3.61 | 3.67 | 3.67 | - | 167,100 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | 0.27% | 62,500 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -5.18% | 247,200 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | 0.78% | 82,435 |
| Jul 28, 2025 | 4.01 | 4.01 | 3.80 | 3.83 | 3.83 | -4.25% | 138,200 |
| Jul 25, 2025 | 4.13 | 4.14 | 3.93 | 4.00 | 4.00 | -2.91% | 96,911 |
| Jul 24, 2025 | 4.18 | 4.22 | 4.11 | 4.12 | 4.12 | -0.48% | 124,100 |
| Jul 23, 2025 | 4.16 | 4.16 | 3.99 | 4.14 | 4.14 | - | 113,915 |
| Jul 22, 2025 | 3.96 | 4.14 | 3.85 | 4.14 | 4.14 | 6.15% | 240,200 |
| Jul 21, 2025 | 3.66 | 3.98 | 3.65 | 3.90 | 3.90 | 7.44% | 132,800 |
| Jul 18, 2025 | 3.79 | 3.82 | 3.62 | 3.63 | 3.63 | -2.94% | 86,812 |
| Jul 17, 2025 | 3.77 | 3.77 | 3.64 | 3.74 | 3.74 | -1.58% | 69,600 |
| Jul 16, 2025 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | -0.52% | 109,900 |
| Jul 15, 2025 | 3.77 | 3.85 | 3.67 | 3.82 | 3.82 | 2.14% | 202,800 |
| Jul 14, 2025 | 3.85 | 3.85 | 3.67 | 3.74 | 3.74 | 1.36% | 299,945 |
| Jul 11, 2025 | 3.68 | 3.81 | 3.65 | 3.69 | 3.69 | -2.64% | 144,700 |
| Jul 10, 2025 | 3.80 | 3.81 | 3.63 | 3.79 | 3.79 | 1.88% | 128,700 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.66 | 3.72 | 3.72 | 1.09% | 46,600 |
| Jul 8, 2025 | 3.81 | 3.81 | 3.61 | 3.68 | 3.68 | -3.41% | 66,847 |
| Jul 7, 2025 | 3.73 | 3.82 | 3.67 | 3.81 | 3.81 | 2.14% | 66,400 |
| Jul 4, 2025 | 3.74 | 3.76 | 3.66 | 3.73 | 3.73 | 0.27% | 17,400 |