Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 5.45
-0.28 (-4.89%)
Jun 9, 2026, 4:00 PM EST
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 7.16 | 7.43 | 7.07 | 7.29 | 7.29 | 3.11% | 185,184 |
| May 8, 2026 | 6.93 | 7.08 | 6.78 | 7.07 | 7.07 | 4.90% | 110,300 |
| May 7, 2026 | 7.08 | 7.28 | 6.72 | 6.74 | 6.74 | -1.17% | 185,363 |
| May 6, 2026 | 6.76 | 7.01 | 6.67 | 6.82 | 6.82 | 6.56% | 139,024 |
| May 5, 2026 | 6.60 | 6.79 | 6.40 | 6.40 | 6.40 | -0.78% | 103,705 |
| May 4, 2026 | 6.32 | 6.75 | 6.27 | 6.45 | 6.45 | 0.47% | 174,926 |
| May 1, 2026 | 6.42 | 6.51 | 6.33 | 6.42 | 6.42 | - | 67,526 |
| Apr 30, 2026 | 6.57 | 6.79 | 6.36 | 6.42 | 6.42 | 0.63% | 123,063 |
| Apr 29, 2026 | 6.44 | 6.50 | 6.35 | 6.38 | 6.38 | -3.33% | 118,943 |
| Apr 28, 2026 | 6.79 | 6.79 | 6.44 | 6.60 | 6.60 | -3.79% | 183,160 |
| Apr 27, 2026 | 6.92 | 6.93 | 6.72 | 6.86 | 6.86 | -1.01% | 115,182 |
| Apr 24, 2026 | 7.08 | 7.24 | 6.93 | 6.93 | 6.93 | -1.70% | 90,705 |
| Apr 23, 2026 | 7.26 | 7.40 | 6.92 | 7.05 | 7.05 | -4.08% | 104,481 |
| Apr 22, 2026 | 7.54 | 7.76 | 7.35 | 7.35 | 7.35 | -0.27% | 101,784 |
| Apr 21, 2026 | 7.83 | 7.84 | 7.33 | 7.37 | 7.37 | -5.99% | 273,105 |
| Apr 20, 2026 | 7.69 | 7.94 | 7.46 | 7.84 | 7.84 | 4.26% | 107,266 |
| Apr 17, 2026 | 7.43 | 7.81 | 7.40 | 7.52 | 7.52 | 1.90% | 236,790 |
| Apr 16, 2026 | 7.38 | 7.49 | 7.31 | 7.38 | 7.38 | 1.37% | 80,941 |
| Apr 15, 2026 | 7.47 | 7.55 | 7.19 | 7.28 | 7.28 | -3.58% | 89,219 |
| Apr 14, 2026 | 7.45 | 7.69 | 7.38 | 7.55 | 7.55 | 3.14% | 125,975 |
| Apr 13, 2026 | 7.23 | 7.44 | 7.14 | 7.32 | 7.32 | -0.14% | 125,490 |
| Apr 10, 2026 | 7.12 | 7.40 | 7.08 | 7.33 | 7.33 | 3.24% | 186,419 |
| Apr 9, 2026 | 7.07 | 7.30 | 6.95 | 7.10 | 7.10 | 0.57% | 119,291 |
| Apr 8, 2026 | 7.70 | 7.70 | 6.91 | 7.06 | 7.06 | - | 337,172 |
| Apr 7, 2026 | 6.69 | 7.06 | 6.61 | 7.06 | 7.06 | 5.37% | 320,236 |
| Apr 6, 2026 | 6.92 | 6.93 | 6.67 | 6.70 | 6.70 | -3.32% | 172,591 |
| Apr 2, 2026 | 6.80 | 7.16 | 6.79 | 6.93 | 6.93 | -4.02% | 220,567 |
| Apr 1, 2026 | 7.30 | 7.47 | 7.19 | 7.22 | 7.22 | 2.27% | 164,823 |
| Mar 31, 2026 | 6.87 | 7.22 | 6.85 | 7.06 | 7.06 | 4.28% | 155,408 |
| Mar 30, 2026 | 6.96 | 7.06 | 6.67 | 6.77 | 6.77 | 0.15% | 177,960 |