Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 3.210
-0.340 (-9.58%)
May 12, 2025, 4:00 PM EDT
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.39 | 3.39 | 3.14 | 3.21 | 3.21 | -9.58% | 138,072 |
| May 9, 2025 | 3.29 | 3.56 | 3.22 | 3.55 | 3.55 | 9.23% | 157,800 |
| May 8, 2025 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | -0.31% | 48,700 |
| May 7, 2025 | 3.34 | 3.34 | 3.19 | 3.26 | 3.26 | -2.69% | 71,227 |
| May 6, 2025 | 3.13 | 3.35 | 3.09 | 3.35 | 3.35 | 8.77% | 97,704 |
| May 5, 2025 | 3.02 | 3.12 | 3.01 | 3.08 | 3.08 | 4.41% | 148,600 |
| May 2, 2025 | 2.97 | 3.00 | 2.89 | 2.95 | 2.95 | 0.34% | 61,600 |
| May 1, 2025 | 3.12 | 3.12 | 2.93 | 2.94 | 2.94 | -5.16% | 59,400 |
| Apr 30, 2025 | 3.18 | 3.19 | 3.07 | 3.10 | 3.10 | -3.73% | 104,000 |
| Apr 29, 2025 | 3.24 | 3.26 | 3.13 | 3.22 | 3.22 | -0.92% | 69,200 |
| Apr 28, 2025 | 2.91 | 3.29 | 2.85 | 3.25 | 3.25 | 12.07% | 439,100 |
| Apr 25, 2025 | 2.85 | 2.90 | 2.79 | 2.90 | 2.90 | 1.05% | 72,719 |
| Apr 24, 2025 | 2.92 | 2.99 | 2.87 | 2.87 | 2.87 | -2.38% | 26,506 |
| Apr 23, 2025 | 2.94 | 2.99 | 2.86 | 2.94 | 2.94 | -1.67% | 108,800 |
| Apr 22, 2025 | 3.05 | 3.07 | 2.96 | 2.99 | 2.99 | -1.32% | 73,427 |
| Apr 21, 2025 | 2.98 | 3.05 | 2.96 | 3.03 | 3.03 | 3.06% | 113,507 |
| Apr 17, 2025 | 2.96 | 3.02 | 2.86 | 2.94 | 2.94 | -2.33% | 92,800 |
| Apr 16, 2025 | 3.00 | 3.09 | 2.93 | 3.01 | 3.01 | 3.08% | 229,326 |
| Apr 15, 2025 | 2.97 | 2.97 | 2.86 | 2.92 | 2.92 | -1.35% | 71,800 |
| Apr 14, 2025 | 2.92 | 2.98 | 2.87 | 2.96 | 2.96 | 1.37% | 76,736 |
| Apr 11, 2025 | 2.77 | 3.00 | 2.77 | 2.92 | 2.92 | 6.96% | 155,211 |
| Apr 10, 2025 | 2.73 | 2.82 | 2.64 | 2.73 | 2.73 | - | 89,449 |
| Apr 9, 2025 | 2.52 | 2.73 | 2.48 | 2.73 | 2.73 | 11.89% | 77,100 |
| Apr 8, 2025 | 2.55 | 2.61 | 2.43 | 2.44 | 2.44 | - | 118,436 |
| Apr 7, 2025 | 2.50 | 2.70 | 2.33 | 2.44 | 2.44 | -5.43% | 176,639 |
| Apr 4, 2025 | 2.87 | 2.87 | 2.55 | 2.58 | 2.58 | -10.10% | 217,636 |
| Apr 3, 2025 | 2.93 | 2.94 | 2.84 | 2.87 | 2.87 | -4.01% | 93,116 |
| Apr 2, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | 1.36% | 190,124 |
| Apr 1, 2025 | 3.05 | 3.05 | 2.87 | 2.95 | 2.95 | 1.03% | 99,340 |
| Mar 31, 2025 | 2.96 | 2.96 | 2.79 | 2.92 | 2.92 | 1.39% | 74,500 |
| Mar 28, 2025 | 3.04 | 3.04 | 2.86 | 2.88 | 2.88 | -3.36% | 60,800 |
| Mar 27, 2025 | 2.90 | 3.03 | 2.90 | 2.98 | 2.98 | 4.93% | 70,900 |
| Mar 26, 2025 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -5.02% | 45,728 |
| Mar 25, 2025 | 2.94 | 3.02 | 2.91 | 2.99 | 2.99 | 3.10% | 33,700 |
| Mar 24, 2025 | 2.98 | 3.00 | 2.89 | 2.90 | 2.90 | -1.69% | 66,800 |
| Mar 21, 2025 | 2.97 | 3.07 | 2.83 | 2.95 | 2.95 | -1.67% | 148,400 |
| Mar 20, 2025 | 3.07 | 3.08 | 2.96 | 3.00 | 3.00 | -4.15% | 86,217 |
| Mar 19, 2025 | 3.19 | 3.19 | 2.94 | 3.13 | 3.13 | -0.32% | 104,249 |
| Mar 18, 2025 | 2.92 | 3.21 | 2.89 | 3.14 | 3.14 | 11.35% | 147,224 |
| Mar 17, 2025 | 2.73 | 2.85 | 2.73 | 2.82 | 2.82 | 2.17% | 45,906 |
| Mar 14, 2025 | 2.79 | 2.85 | 2.72 | 2.76 | 2.76 | 1.47% | 28,108 |
| Mar 13, 2025 | 2.64 | 2.79 | 2.63 | 2.72 | 2.72 | 3.42% | 65,700 |
| Mar 12, 2025 | 2.56 | 2.65 | 2.49 | 2.63 | 2.63 | 1.94% | 74,800 |
| Mar 11, 2025 | 2.46 | 2.58 | 2.46 | 2.58 | 2.58 | 5.31% | 49,146 |
| Mar 10, 2025 | 2.62 | 2.62 | 2.43 | 2.45 | 2.45 | -6.13% | 70,000 |
| Mar 7, 2025 | 2.61 | 2.68 | 2.50 | 2.61 | 2.61 | 0.38% | 23,500 |
| Mar 6, 2025 | 2.52 | 2.61 | 2.50 | 2.60 | 2.60 | 3.59% | 65,503 |
| Mar 5, 2025 | 2.32 | 2.52 | 2.32 | 2.51 | 2.51 | 5.91% | 87,300 |
| Mar 4, 2025 | 2.41 | 2.45 | 2.36 | 2.37 | 2.37 | -3.66% | 281,805 |
| Mar 3, 2025 | 2.57 | 2.58 | 2.41 | 2.46 | 2.46 | -1.99% | 47,212 |