Jaguar Mining Inc. (TSX:JAG)
Canada · Delayed Price · Currency is CAD 7.40
-0.25 (-3.27%)
Sep 1, 2026, 4:00 PM EST
Jaguar Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.41 | 7.52 | 7.21 | 7.41 | - | -3.20% | 309,280 |
| 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 |
| Aug 19, 2026 | 7.16 | 7.52 | 7.06 | 7.49 | 7.49 | 11.13% | 160,930 |
| Aug 18, 2026 | 6.94 | 6.94 | 6.70 | 6.74 | 6.74 | -3.58% | 114,417 |
| Aug 17, 2026 | 7.04 | 7.18 | 6.91 | 6.99 | 6.99 | -0.29% | 150,867 |
| Aug 14, 2026 | 7.03 | 7.23 | 6.94 | 7.01 | 7.01 | 0.14% | 108,118 |
| Aug 13, 2026 | 6.87 | 7.00 | 6.71 | 7.00 | 7.00 | 1.01% | 116,428 |
| Aug 12, 2026 | 7.08 | 7.09 | 6.85 | 6.93 | 6.93 | -0.14% | 92,570 |
| Aug 11, 2026 | 6.95 | 7.07 | 6.87 | 6.94 | 6.94 | 0.73% | 111,249 |
| Aug 10, 2026 | 6.73 | 6.97 | 6.69 | 6.89 | 6.89 | 2.68% | 393,779 |
| Aug 7, 2026 | 6.60 | 6.74 | 6.60 | 6.71 | 6.71 | 7.02% | 135,941 |
| Aug 6, 2026 | 6.24 | 6.30 | 6.12 | 6.27 | 6.27 | 0.48% | 151,854 |
| Aug 5, 2026 | 6.18 | 6.50 | 6.08 | 6.24 | 6.24 | 7.22% | 426,225 |
| Aug 4, 2026 | 5.55 | 5.88 | 5.55 | 5.82 | 5.82 | 7.98% | 218,637 |
| Jul 31, 2026 | 5.58 | 5.74 | 5.29 | 5.39 | 5.39 | -2.00% | 133,659 |
| Jul 30, 2026 | 5.41 | 5.55 | 5.32 | 5.50 | 5.50 | 2.80% | 138,194 |
| Jul 29, 2026 | 5.54 | 5.54 | 5.26 | 5.35 | 5.35 | -0.93% | 122,140 |
| Jul 28, 2026 | 5.50 | 5.61 | 5.22 | 5.40 | 5.40 | -0.18% | 122,463 |
| Jul 27, 2026 | 5.44 | 5.57 | 5.30 | 5.41 | 5.41 | 1.50% | 66,170 |
| Jul 24, 2026 | 5.26 | 5.51 | 5.24 | 5.33 | 5.33 | 2.11% | 121,489 |
| Jul 23, 2026 | 5.40 | 5.50 | 5.17 | 5.22 | 5.22 | -3.33% | 230,189 |
| 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 |