Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 5.40
+0.10 (1.89%)
Jul 22, 2026, 4:00 PM EST
Jaguar Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.50 | 5.58 | 5.35 | 5.40 | 5.40 | 1.89% | 102,365 |
| Jul 21, 2026 | 5.20 | 5.39 | 5.20 | 5.30 | 5.30 | 7.07% | 233,203 |
| Jul 20, 2026 | 5.02 | 5.13 | 4.92 | 4.95 | 4.95 | - | 47,365 |
| Jul 17, 2026 | 4.80 | 4.97 | 4.76 | 4.95 | 4.95 | 2.48% | 96,079 |
| Jul 16, 2026 | 4.97 | 4.97 | 4.73 | 4.83 | 4.83 | -2.62% | 199,836 |
| Jul 15, 2026 | 5.01 | 5.08 | 4.94 | 4.96 | 4.96 | -0.20% | 114,167 |
| Jul 14, 2026 | 5.10 | 5.20 | 4.96 | 4.97 | 4.97 | - | 57,951 |
| Jul 13, 2026 | 5.13 | 5.13 | 4.92 | 4.97 | 4.97 | -4.05% | 84,354 |
| Jul 10, 2026 | 5.24 | 5.28 | 5.15 | 5.18 | 5.18 | -2.08% | 62,722 |
| Jul 9, 2026 | 5.16 | 5.34 | 5.16 | 5.29 | 5.29 | 2.52% | 48,513 |
| Jul 8, 2026 | 5.22 | 5.25 | 5.02 | 5.16 | 5.16 | -2.46% | 97,728 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.25 | 5.29 | 5.29 | -5.87% | 41,240 |
| Jul 6, 2026 | 5.75 | 5.80 | 5.50 | 5.62 | 5.62 | -2.26% | 132,858 |
| Jul 3, 2026 | 5.67 | 5.76 | 5.58 | 5.75 | 5.75 | 5.50% | 58,340 |
| Jul 2, 2026 | 5.33 | 5.64 | 5.27 | 5.45 | 5.45 | 5.42% | 89,114 |
| Jun 30, 2026 | 5.12 | 5.27 | 5.11 | 5.17 | 5.17 | -0.58% | 130,901 |
| Jun 29, 2026 | 5.06 | 5.21 | 4.98 | 5.20 | 5.20 | 0.97% | 110,320 |
| Jun 26, 2026 | 4.99 | 5.20 | 4.99 | 5.15 | 5.15 | 3.83% | 105,817 |
| Jun 25, 2026 | 5.10 | 5.12 | 4.92 | 4.96 | 4.96 | - | 111,603 |
| Jun 24, 2026 | 5.12 | 5.15 | 4.90 | 4.96 | 4.96 | -5.88% | 303,655 |
| Jun 23, 2026 | 5.41 | 5.50 | 5.24 | 5.27 | 5.27 | -5.22% | 221,068 |
| Jun 22, 2026 | 5.54 | 5.88 | 5.53 | 5.56 | 5.56 | -0.71% | 54,711 |
| Jun 19, 2026 | 5.57 | 5.60 | 5.47 | 5.60 | 5.60 | -2.44% | 65,040 |
| Jun 18, 2026 | 5.88 | 6.03 | 5.66 | 5.74 | 5.74 | -2.71% | 81,145 |
| Jun 17, 2026 | 6.13 | 6.28 | 5.89 | 5.90 | 5.90 | -4.07% | 114,274 |
| Jun 16, 2026 | 6.05 | 6.24 | 5.98 | 6.15 | 6.15 | 3.71% | 146,689 |
| Jun 15, 2026 | 6.10 | 6.29 | 5.92 | 5.93 | 5.93 | 4.96% | 141,860 |
| Jun 12, 2026 | 5.54 | 5.70 | 5.45 | 5.65 | 5.65 | 4.82% | 87,571 |
| Jun 11, 2026 | 5.17 | 5.42 | 5.12 | 5.39 | 5.39 | 5.07% | 346,677 |
| Jun 10, 2026 | 5.26 | 5.45 | 5.11 | 5.13 | 5.13 | -5.87% | 292,162 |
| Jun 9, 2026 | 5.76 | 5.84 | 5.27 | 5.45 | 5.45 | -4.89% | 173,001 |
| Jun 8, 2026 | 5.74 | 5.85 | 5.68 | 5.73 | 5.73 | 0.53% | 106,367 |
| Jun 5, 2026 | 6.20 | 6.28 | 5.67 | 5.70 | 5.70 | -10.66% | 271,980 |
| Jun 4, 2026 | 6.39 | 6.54 | 6.33 | 6.38 | 6.38 | 2.74% | 235,492 |
| Jun 3, 2026 | 6.72 | 6.73 | 6.21 | 6.21 | 6.21 | -9.21% | 166,771 |
| Jun 2, 2026 | 7.14 | 7.20 | 6.84 | 6.84 | 6.84 | -2.98% | 144,844 |
| Jun 1, 2026 | 6.86 | 7.11 | 6.76 | 7.05 | 7.05 | 1.00% | 134,647 |
| May 29, 2026 | 6.58 | 7.00 | 6.50 | 6.98 | 6.98 | 7.38% | 190,916 |
| May 28, 2026 | 6.15 | 6.60 | 6.10 | 6.50 | 6.50 | 4.17% | 82,974 |
| May 27, 2026 | 6.26 | 6.37 | 6.11 | 6.24 | 6.24 | -2.65% | 230,265 |
| May 26, 2026 | 6.21 | 6.42 | 6.12 | 6.41 | 6.41 | 3.05% | 168,712 |
| May 25, 2026 | 6.04 | 6.28 | 6.04 | 6.22 | 6.22 | 4.89% | 60,421 |
| May 22, 2026 | 6.08 | 6.08 | 5.86 | 5.93 | 5.93 | -1.00% | 175,780 |
| May 21, 2026 | 6.19 | 6.44 | 5.92 | 5.99 | 5.99 | -3.70% | 240,943 |
| May 20, 2026 | 6.25 | 6.36 | 6.12 | 6.22 | 6.22 | 0.32% | 208,027 |
| May 19, 2026 | 6.65 | 6.65 | 6.16 | 6.20 | 6.20 | -7.88% | 194,510 |
| May 15, 2026 | 6.91 | 6.92 | 6.59 | 6.73 | 6.73 | -6.14% | 175,579 |
| May 14, 2026 | 7.36 | 7.36 | 7.08 | 7.17 | 7.17 | -2.58% | 112,430 |
| May 13, 2026 | 7.19 | 7.40 | 7.01 | 7.36 | 7.36 | 1.24% | 176,941 |
| May 12, 2026 | 7.26 | 7.38 | 6.90 | 7.27 | 7.27 | -0.27% | 117,469 |