Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 4.200
+0.140 (3.45%)
Jun 5, 2025, 4:00 PM EDT
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.15 | 4.24 | 4.06 | 4.20 | 4.20 | 3.45% | 205,369 |
| Jun 4, 2025 | 4.01 | 4.12 | 4.01 | 4.06 | 4.06 | 1.50% | 85,621 |
| Jun 3, 2025 | 4.00 | 4.04 | 3.92 | 4.00 | 4.00 | -1.48% | 102,148 |
| Jun 2, 2025 | 3.82 | 4.15 | 3.82 | 4.06 | 4.06 | 8.56% | 179,729 |
| May 30, 2025 | 3.77 | 3.82 | 3.65 | 3.74 | 3.74 | -1.06% | 130,249 |
| May 29, 2025 | 3.80 | 3.87 | 3.69 | 3.78 | 3.78 | 1.61% | 157,500 |
| May 28, 2025 | 3.59 | 3.78 | 3.47 | 3.72 | 3.72 | 4.20% | 195,400 |
| May 27, 2025 | 3.40 | 3.64 | 3.40 | 3.57 | 3.57 | 1.13% | 170,411 |
| May 26, 2025 | 3.54 | 3.54 | 3.46 | 3.53 | 3.53 | -0.28% | 54,529 |
| May 23, 2025 | 3.30 | 3.58 | 3.27 | 3.54 | 3.54 | 7.93% | 159,634 |
| May 22, 2025 | 3.28 | 3.32 | 3.18 | 3.28 | 3.28 | -0.30% | 60,915 |
| May 21, 2025 | 3.35 | 3.37 | 3.27 | 3.29 | 3.29 | -0.60% | 113,109 |
| May 20, 2025 | 3.14 | 3.33 | 3.11 | 3.31 | 3.31 | 6.43% | 192,000 |
| May 16, 2025 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -3.12% | 47,300 |
| May 15, 2025 | 3.04 | 3.23 | 3.03 | 3.21 | 3.21 | 5.94% | 77,916 |
| May 14, 2025 | 3.15 | 3.15 | 3.02 | 3.03 | 3.03 | -4.72% | 125,200 |
| May 13, 2025 | 3.29 | 3.29 | 3.15 | 3.18 | 3.18 | -0.93% | 80,945 |
| May 12, 2025 | 3.39 | 3.39 | 3.14 | 3.21 | 3.21 | -9.58% | 138,100 |
| May 9, 2025 | 3.29 | 3.56 | 3.22 | 3.55 | 3.55 | 9.23% | 157,800 |
| May 8, 2025 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | -0.31% | 48,700 |
| May 7, 2025 | 3.34 | 3.34 | 3.19 | 3.26 | 3.26 | -2.69% | 71,227 |
| May 6, 2025 | 3.13 | 3.35 | 3.09 | 3.35 | 3.35 | 8.77% | 97,704 |
| May 5, 2025 | 3.02 | 3.12 | 3.01 | 3.08 | 3.08 | 4.41% | 148,600 |
| May 2, 2025 | 2.97 | 3.00 | 2.89 | 2.95 | 2.95 | 0.34% | 61,600 |
| May 1, 2025 | 3.12 | 3.12 | 2.93 | 2.94 | 2.94 | -5.16% | 59,400 |
| Apr 30, 2025 | 3.18 | 3.19 | 3.07 | 3.10 | 3.10 | -3.73% | 104,000 |
| Apr 29, 2025 | 3.24 | 3.26 | 3.13 | 3.22 | 3.22 | -0.92% | 69,200 |
| Apr 28, 2025 | 2.91 | 3.29 | 2.85 | 3.25 | 3.25 | 12.07% | 439,100 |
| Apr 25, 2025 | 2.85 | 2.90 | 2.79 | 2.90 | 2.90 | 1.05% | 72,719 |
| Apr 24, 2025 | 2.92 | 2.99 | 2.87 | 2.87 | 2.87 | -2.38% | 26,506 |
| Apr 23, 2025 | 2.94 | 2.99 | 2.86 | 2.94 | 2.94 | -1.67% | 108,800 |
| Apr 22, 2025 | 3.05 | 3.07 | 2.96 | 2.99 | 2.99 | -1.32% | 73,427 |
| Apr 21, 2025 | 2.98 | 3.05 | 2.96 | 3.03 | 3.03 | 3.06% | 113,507 |
| Apr 17, 2025 | 2.96 | 3.02 | 2.86 | 2.94 | 2.94 | -2.33% | 92,800 |
| Apr 16, 2025 | 3.00 | 3.09 | 2.93 | 3.01 | 3.01 | 3.08% | 229,326 |
| Apr 15, 2025 | 2.97 | 2.97 | 2.86 | 2.92 | 2.92 | -1.35% | 71,800 |
| Apr 14, 2025 | 2.92 | 2.98 | 2.87 | 2.96 | 2.96 | 1.37% | 76,736 |
| Apr 11, 2025 | 2.77 | 3.00 | 2.77 | 2.92 | 2.92 | 6.96% | 155,211 |
| Apr 10, 2025 | 2.73 | 2.82 | 2.64 | 2.73 | 2.73 | - | 89,449 |
| Apr 9, 2025 | 2.52 | 2.73 | 2.48 | 2.73 | 2.73 | 11.89% | 77,100 |
| Apr 8, 2025 | 2.55 | 2.61 | 2.43 | 2.44 | 2.44 | - | 118,436 |
| Apr 7, 2025 | 2.50 | 2.70 | 2.33 | 2.44 | 2.44 | -5.43% | 176,639 |
| Apr 4, 2025 | 2.87 | 2.87 | 2.55 | 2.58 | 2.58 | -10.10% | 217,636 |
| Apr 3, 2025 | 2.93 | 2.94 | 2.84 | 2.87 | 2.87 | -4.01% | 93,116 |
| Apr 2, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | 1.36% | 190,124 |
| Apr 1, 2025 | 3.05 | 3.05 | 2.87 | 2.95 | 2.95 | 1.03% | 99,340 |
| Mar 31, 2025 | 2.96 | 2.96 | 2.79 | 2.92 | 2.92 | 1.39% | 74,500 |
| Mar 28, 2025 | 3.04 | 3.04 | 2.86 | 2.88 | 2.88 | -3.36% | 60,800 |
| 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 |