Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 2.820
-0.110 (-3.75%)
Feb 21, 2025, 4:00 PM EST
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.39 | 2.40 | 2.30 | 2.30 | 2.30 | -2.54% | 60,049 |
| Jan 15, 2025 | 2.40 | 2.40 | 2.33 | 2.36 | 2.36 | 0.43% | 130,645 |
| Jan 14, 2025 | 2.33 | 2.41 | 2.32 | 2.35 | 2.35 | 3.07% | 47,930 |
| Jan 13, 2025 | 2.30 | 2.31 | 2.20 | 2.28 | 2.28 | 1.33% | 133,438 |
| Jan 10, 2025 | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -0.88% | 95,003 |
| Jan 9, 2025 | 2.15 | 2.27 | 2.15 | 2.27 | 2.27 | 6.07% | 140,533 |
| Jan 8, 2025 | 2.32 | 2.33 | 1.97 | 2.14 | 2.14 | -13.71% | 312,700 |
| Jan 7, 2025 | 2.37 | 2.51 | 2.37 | 2.48 | 2.48 | 4.64% | 107,113 |
| Jan 6, 2025 | 2.43 | 2.43 | 2.33 | 2.37 | 2.37 | 0.85% | 84,700 |
| Jan 3, 2025 | 2.41 | 2.42 | 2.34 | 2.35 | 2.35 | -2.08% | 31,000 |
| Jan 2, 2025 | 2.39 | 2.47 | 2.37 | 2.40 | 2.40 | 5.26% | 90,700 |
| Dec 31, 2024 | 2.25 | 2.32 | 2.24 | 2.28 | 2.28 | 1.79% | 46,148 |
| Dec 30, 2024 | 2.20 | 2.29 | 2.13 | 2.24 | 2.24 | 2.28% | 165,823 |
| Dec 27, 2024 | 2.19 | 2.20 | 2.10 | 2.19 | 2.19 | -0.45% | 121,400 |
| Dec 24, 2024 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | -1.35% | 48,100 |
| Dec 23, 2024 | 2.27 | 2.28 | 2.20 | 2.23 | 2.23 | -1.76% | 79,100 |
| Dec 20, 2024 | 2.30 | 2.38 | 2.27 | 2.27 | 2.27 | -1.73% | 79,900 |
| Dec 19, 2024 | 2.29 | 2.34 | 2.26 | 2.31 | 2.31 | 1.32% | 64,545 |
| Dec 18, 2024 | 2.40 | 2.43 | 2.25 | 2.28 | 2.28 | -6.94% | 139,535 |
| Dec 17, 2024 | 2.47 | 2.47 | 2.40 | 2.45 | 2.45 | -2.39% | 86,514 |
| Dec 16, 2024 | 2.59 | 2.59 | 2.47 | 2.51 | 2.51 | -2.33% | 83,628 |
| Dec 13, 2024 | 2.61 | 2.64 | 2.54 | 2.57 | 2.57 | -3.02% | 94,700 |
| Dec 12, 2024 | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | 0.76% | 92,222 |
| Dec 11, 2024 | 2.61 | 2.65 | 2.50 | 2.63 | 2.63 | 1.15% | 279,200 |
| Dec 10, 2024 | 2.69 | 2.87 | 2.51 | 2.60 | 2.60 | -2.62% | 363,100 |
| Dec 9, 2024 | 3.06 | 3.29 | 2.56 | 2.67 | 2.67 | -26.85% | 738,085 |
| Dec 6, 2024 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | -1.35% | 62,941 |
| Dec 5, 2024 | 3.77 | 3.82 | 3.66 | 3.70 | 3.70 | -1.86% | 45,000 |
| Dec 4, 2024 | 3.78 | 3.87 | 3.74 | 3.77 | 3.77 | -0.26% | 34,034 |
| Dec 3, 2024 | 3.66 | 3.83 | 3.66 | 3.78 | 3.78 | 5.00% | 39,005 |
| Dec 2, 2024 | 3.76 | 3.80 | 3.58 | 3.60 | 3.60 | -4.76% | 71,723 |
| Nov 29, 2024 | 3.70 | 3.81 | 3.70 | 3.78 | 3.78 | 2.44% | 35,917 |
| Nov 28, 2024 | 3.71 | 3.74 | 3.69 | 3.69 | 3.69 | -0.81% | 13,300 |
| Nov 27, 2024 | 3.77 | 3.88 | 3.69 | 3.72 | 3.72 | 0.27% | 32,439 |
| Nov 26, 2024 | 3.67 | 3.74 | 3.65 | 3.71 | 3.71 | 0.27% | 49,209 |
| Nov 25, 2024 | 3.70 | 3.76 | 3.60 | 3.70 | 3.70 | -2.12% | 81,900 |
| Nov 22, 2024 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | -3.08% | 46,300 |
| Nov 21, 2024 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 2.90% | 40,408 |
| Nov 20, 2024 | 4.03 | 4.05 | 3.79 | 3.79 | 3.79 | -5.72% | 60,836 |
| Nov 19, 2024 | 3.93 | 4.08 | 3.88 | 4.02 | 4.02 | 3.08% | 44,508 |
| Nov 18, 2024 | 3.93 | 4.08 | 3.86 | 3.90 | 3.90 | 2.63% | 163,331 |
| Nov 15, 2024 | 3.68 | 3.84 | 3.68 | 3.80 | 3.80 | 4.11% | 77,500 |
| Nov 14, 2024 | 3.58 | 3.72 | 3.51 | 3.65 | 3.65 | 0.55% | 75,100 |
| Nov 13, 2024 | 3.58 | 3.63 | 3.47 | 3.63 | 3.63 | 5.22% | 106,518 |
| Nov 12, 2024 | 3.49 | 3.53 | 3.31 | 3.45 | 3.45 | -1.71% | 139,600 |
| Nov 11, 2024 | 3.92 | 3.92 | 3.41 | 3.51 | 3.51 | -13.55% | 339,500 |
| Nov 8, 2024 | 4.12 | 4.20 | 4.06 | 4.06 | 4.06 | -3.79% | 82,132 |
| Nov 7, 2024 | 4.23 | 4.28 | 4.13 | 4.22 | 4.22 | -0.71% | 184,537 |
| Nov 6, 2024 | 4.11 | 4.36 | 4.05 | 4.25 | 4.25 | -0.93% | 85,200 |
| Nov 5, 2024 | 4.41 | 4.49 | 4.20 | 4.29 | 4.29 | -2.05% | 43,841 |
| Nov 4, 2024 | 4.33 | 4.47 | 4.31 | 4.38 | 4.38 | 0.92% | 76,717 |
| Nov 1, 2024 | 4.49 | 4.55 | 4.32 | 4.34 | 4.34 | -2.25% | 39,415 |
| Oct 31, 2024 | 4.61 | 4.66 | 4.37 | 4.44 | 4.44 | -5.53% | 59,948 |
| Oct 30, 2024 | 4.75 | 4.75 | 4.53 | 4.70 | 4.70 | -1.67% | 82,109 |
| Oct 29, 2024 | 4.78 | 4.84 | 4.71 | 4.78 | 4.78 | 0.84% | 134,400 |
| Oct 28, 2024 | 4.68 | 4.88 | 4.68 | 4.74 | 4.74 | 1.28% | 58,417 |
| Oct 25, 2024 | 4.79 | 4.84 | 4.65 | 4.68 | 4.68 | -2.09% | 35,915 |
| Oct 24, 2024 | 4.75 | 4.79 | 4.63 | 4.78 | 4.78 | 2.58% | 79,900 |
| Oct 23, 2024 | 4.92 | 4.92 | 4.66 | 4.66 | 4.66 | -6.24% | 115,700 |
| Oct 22, 2024 | 5.04 | 5.17 | 4.97 | 4.97 | 4.97 | -2.17% | 58,200 |
| Oct 21, 2024 | 5.24 | 5.24 | 4.98 | 5.08 | 5.08 | -0.97% | 120,015 |
| Oct 18, 2024 | 4.96 | 5.16 | 4.95 | 5.13 | 5.13 | 5.56% | 102,232 |
| Oct 17, 2024 | 4.90 | 4.97 | 4.76 | 4.86 | 4.86 | -0.21% | 67,400 |
| Oct 16, 2024 | 5.00 | 5.12 | 4.81 | 4.87 | 4.87 | -1.62% | 85,000 |
| Oct 15, 2024 | 5.15 | 5.16 | 4.92 | 4.95 | 4.95 | -4.26% | 105,000 |
| Oct 11, 2024 | 5.31 | 5.36 | 5.17 | 5.17 | 5.17 | -1.90% | 37,600 |
| Oct 10, 2024 | 5.23 | 5.41 | 5.16 | 5.27 | 5.27 | 0.96% | 101,526 |
| Oct 9, 2024 | 5.24 | 5.24 | 5.02 | 5.22 | 5.22 | - | 71,700 |
| Oct 8, 2024 | 5.22 | 5.36 | 5.14 | 5.22 | 5.22 | -0.95% | 100,821 |
| Oct 7, 2024 | 5.48 | 5.49 | 5.25 | 5.27 | 5.27 | -3.13% | 78,320 |
| Oct 4, 2024 | 5.38 | 5.66 | 5.38 | 5.44 | 5.44 | -0.18% | 96,000 |
| Oct 3, 2024 | 5.32 | 5.48 | 5.30 | 5.45 | 5.45 | 1.11% | 102,239 |
| Oct 2, 2024 | 5.42 | 5.50 | 5.37 | 5.39 | 5.39 | -0.55% | 82,400 |
| Oct 1, 2024 | 5.36 | 5.50 | 5.30 | 5.42 | 5.42 | 1.50% | 101,932 |
| Sep 30, 2024 | 5.27 | 5.41 | 5.21 | 5.34 | 5.34 | 1.33% | 107,002 |