Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 5.23
-0.38 (-6.77%)
Oct 30, 2026, 4:00 PM EDT
Jaguar Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.36 | 5.37 | 5.11 | 5.23 | 5.23 | -6.77% | 152,237 |
| Oct 29, 2026 | 5.75 | 5.75 | 5.55 | 5.61 | 5.61 | -4.75% | 55,677 |
| Oct 28, 2026 | 5.79 | 5.93 | 5.67 | 5.89 | 5.89 | 2.08% | 82,337 |
| Oct 27, 2026 | 5.61 | 5.78 | 5.61 | 5.77 | 5.77 | 3.59% | 44,933 |
| Oct 26, 2026 | 5.54 | 5.65 | 5.40 | 5.57 | 5.57 | 1.27% | 108,910 |
| Oct 23, 2026 | 5.61 | 5.62 | 5.38 | 5.50 | 5.50 | -3.00% | 158,545 |
| Oct 22, 2026 | 6.05 | 6.06 | 5.62 | 5.67 | 5.67 | -9.86% | 174,945 |
| Oct 21, 2026 | 6.33 | 6.39 | 6.19 | 6.29 | 6.29 | 0.32% | 56,994 |
| Oct 20, 2026 | 6.50 | 6.59 | 6.24 | 6.27 | 6.27 | -4.71% | 85,640 |
| Oct 19, 2026 | 6.67 | 6.77 | 6.56 | 6.58 | 6.58 | -0.75% | 100,561 |
| Oct 16, 2026 | 6.53 | 6.71 | 6.49 | 6.63 | 6.63 | 3.43% | 243,662 |
| Oct 15, 2026 | 6.37 | 6.50 | 6.07 | 6.41 | 6.41 | 0.47% | 295,488 |
| Oct 14, 2026 | 6.64 | 6.76 | 6.23 | 6.38 | 6.38 | -4.78% | 171,473 |
| Oct 13, 2026 | 6.95 | 6.95 | 6.48 | 6.70 | 6.70 | -4.01% | 172,587 |
| Oct 9, 2026 | 7.00 | 7.02 | 6.86 | 6.98 | 6.98 | 3.87% | 42,508 |
| Oct 8, 2026 | 6.65 | 6.88 | 6.61 | 6.72 | 6.72 | 0.90% | 99,362 |
| Oct 7, 2026 | 6.80 | 6.81 | 6.55 | 6.66 | 6.66 | -5.40% | 237,570 |
| Oct 6, 2026 | 6.94 | 7.09 | 6.78 | 7.04 | 7.04 | 2.03% | 76,407 |
| Oct 5, 2026 | 6.90 | 7.09 | 6.83 | 6.90 | 6.90 | 0.15% | 187,266 |
| Oct 2, 2026 | 6.96 | 7.12 | 6.75 | 6.89 | 6.89 | -0.72% | 185,121 |
| Oct 1, 2026 | 7.08 | 7.30 | 6.91 | 6.94 | 6.94 | -1.70% | 67,438 |
| Sep 30, 2026 | 7.25 | 7.25 | 7.01 | 7.06 | 7.06 | -1.94% | 112,742 |
| Sep 29, 2026 | 7.23 | 7.26 | 7.08 | 7.20 | 7.20 | 0.84% | 86,116 |
| Sep 28, 2026 | 7.27 | 7.37 | 7.12 | 7.14 | 7.14 | -5.56% | 150,888 |
| Sep 25, 2026 | 7.56 | 7.66 | 7.44 | 7.56 | 7.56 | - | 35,666 |
| Sep 24, 2026 | 7.61 | 7.62 | 7.42 | 7.56 | 7.56 | -1.82% | 179,005 |
| Sep 23, 2026 | 7.93 | 7.94 | 7.63 | 7.70 | 7.70 | -5.98% | 114,760 |
| Sep 22, 2026 | 7.72 | 8.23 | 7.71 | 8.19 | 8.19 | 5.54% | 123,539 |
| Sep 21, 2026 | 7.73 | 7.81 | 7.59 | 7.76 | 7.76 | 1.04% | 131,470 |
| Sep 18, 2026 | 7.70 | 7.86 | 7.56 | 7.68 | 7.68 | -0.13% | 1,247,161 |
| Sep 17, 2026 | 7.67 | 7.78 | 7.61 | 7.69 | 7.69 | 3.50% | 156,780 |
| Sep 16, 2026 | 7.65 | 7.76 | 7.31 | 7.43 | 7.43 | -1.85% | 319,636 |
| Sep 15, 2026 | 7.83 | 7.85 | 7.41 | 7.57 | 7.57 | -3.69% | 146,153 |
| Sep 14, 2026 | 7.66 | 7.98 | 7.53 | 7.86 | 7.86 | -0.51% | 290,884 |
| Sep 11, 2026 | 8.16 | 8.20 | 7.86 | 7.90 | 7.90 | -0.50% | 121,060 |
| Sep 10, 2026 | 8.03 | 8.22 | 7.90 | 7.94 | 7.94 | -4.80% | 240,223 |
| Sep 9, 2026 | 7.93 | 8.35 | 7.93 | 8.34 | 8.34 | 5.84% | 273,310 |
| Sep 8, 2026 | 8.04 | 8.09 | 7.80 | 7.88 | 7.88 | -2.84% | 214,424 |
| Sep 4, 2026 | 7.86 | 8.24 | 7.80 | 8.11 | 8.11 | 0.12% | 86,568 |
| Sep 3, 2026 | 7.94 | 8.13 | 7.83 | 8.10 | 8.10 | 5.47% | 197,736 |
| Sep 2, 2026 | 7.44 | 7.80 | 7.44 | 7.68 | 7.68 | 3.78% | 107,904 |
| Sep 1, 2026 | 7.41 | 7.52 | 7.21 | 7.40 | 7.40 | -3.27% | 406,931 |
| Aug 31, 2026 | 7.70 | 7.78 | 7.56 | 7.65 | 7.65 | -0.91% | 147,089 |
| Aug 28, 2026 | 8.24 | 8.24 | 7.70 | 7.72 | 7.72 | -5.51% | 477,563 |
| Aug 27, 2026 | 7.85 | 8.17 | 7.81 | 8.17 | 8.17 | 3.81% | 104,368 |
| Aug 26, 2026 | 7.75 | 7.97 | 7.63 | 7.87 | 7.87 | - | 96,636 |
| Aug 25, 2026 | 7.78 | 7.90 | 7.63 | 7.87 | 7.87 | 0.13% | 97,380 |
| Aug 24, 2026 | 8.02 | 8.03 | 7.69 | 7.86 | 7.86 | -0.25% | 96,790 |
| Aug 21, 2026 | 7.62 | 7.88 | 7.50 | 7.88 | 7.88 | 5.63% | 224,120 |
| Aug 20, 2026 | 7.42 | 7.55 | 7.34 | 7.46 | 7.46 | -0.40% | 234,317 |