Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 4.260
-0.090 (-2.07%)
Aug 15, 2025, 4:00 PM EDT
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.35 | 4.40 | 4.23 | 4.26 | 4.26 | -2.07% | 67,111 |
| Aug 14, 2025 | 4.30 | 4.39 | 4.23 | 4.35 | 4.35 | 1.16% | 119,116 |
| Aug 13, 2025 | 4.37 | 4.41 | 4.30 | 4.30 | 4.30 | -0.92% | 67,643 |
| Aug 12, 2025 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -1.59% | 81,806 |
| Aug 11, 2025 | 4.23 | 4.54 | 4.12 | 4.41 | 4.41 | 3.76% | 303,937 |
| Aug 8, 2025 | 4.30 | 4.41 | 4.21 | 4.25 | 4.25 | - | 262,710 |
| Aug 7, 2025 | 4.19 | 4.33 | 4.15 | 4.25 | 4.25 | 3.16% | 75,100 |
| Aug 6, 2025 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | 0.49% | 88,218 |
| Aug 5, 2025 | 3.81 | 4.16 | 3.81 | 4.10 | 4.10 | 11.72% | 319,600 |
| Aug 1, 2025 | 3.68 | 3.77 | 3.61 | 3.67 | 3.67 | - | 167,100 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | 0.27% | 62,500 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -5.18% | 247,200 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | 0.78% | 82,435 |
| Jul 28, 2025 | 4.01 | 4.01 | 3.80 | 3.83 | 3.83 | -4.25% | 138,200 |
| Jul 25, 2025 | 4.13 | 4.14 | 3.93 | 4.00 | 4.00 | -2.91% | 96,911 |
| Jul 24, 2025 | 4.18 | 4.22 | 4.11 | 4.12 | 4.12 | -0.48% | 124,100 |
| Jul 23, 2025 | 4.16 | 4.16 | 3.99 | 4.14 | 4.14 | - | 113,915 |
| Jul 22, 2025 | 3.96 | 4.14 | 3.85 | 4.14 | 4.14 | 6.15% | 240,200 |
| Jul 21, 2025 | 3.66 | 3.98 | 3.65 | 3.90 | 3.90 | 7.44% | 132,800 |
| Jul 18, 2025 | 3.79 | 3.82 | 3.62 | 3.63 | 3.63 | -2.94% | 86,812 |
| Jul 17, 2025 | 3.77 | 3.77 | 3.64 | 3.74 | 3.74 | -1.58% | 69,600 |
| Jul 16, 2025 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | -0.52% | 109,900 |
| Jul 15, 2025 | 3.77 | 3.85 | 3.67 | 3.82 | 3.82 | 2.14% | 202,800 |
| Jul 14, 2025 | 3.85 | 3.85 | 3.67 | 3.74 | 3.74 | 1.36% | 299,945 |
| Jul 11, 2025 | 3.68 | 3.81 | 3.65 | 3.69 | 3.69 | -2.64% | 144,700 |
| Jul 10, 2025 | 3.80 | 3.81 | 3.63 | 3.79 | 3.79 | 1.88% | 128,700 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.66 | 3.72 | 3.72 | 1.09% | 46,600 |
| Jul 8, 2025 | 3.81 | 3.81 | 3.61 | 3.68 | 3.68 | -3.41% | 66,847 |
| Jul 7, 2025 | 3.73 | 3.82 | 3.67 | 3.81 | 3.81 | 2.14% | 66,400 |
| Jul 4, 2025 | 3.74 | 3.76 | 3.66 | 3.73 | 3.73 | 0.27% | 17,400 |
| Jul 3, 2025 | 3.79 | 3.80 | 3.69 | 3.72 | 3.72 | -1.59% | 46,910 |
| Jul 2, 2025 | 3.56 | 3.80 | 3.56 | 3.78 | 3.78 | 11.18% | 127,400 |
| Jun 30, 2025 | 3.37 | 3.51 | 3.31 | 3.40 | 3.40 | 1.19% | 193,614 |
| Jun 27, 2025 | 3.39 | 3.39 | 3.27 | 3.36 | 3.36 | -2.61% | 53,900 |
| Jun 26, 2025 | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | 0.58% | 40,300 |
| Jun 25, 2025 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -0.87% | 101,200 |
| Jun 24, 2025 | 3.56 | 3.58 | 3.45 | 3.46 | 3.46 | -4.68% | 104,300 |
| Jun 23, 2025 | 3.58 | 3.70 | 3.58 | 3.63 | 3.63 | 1.97% | 81,823 |
| Jun 20, 2025 | 3.56 | 3.64 | 3.54 | 3.56 | 3.56 | -1.93% | 58,638 |
| Jun 19, 2025 | 3.71 | 3.71 | 3.58 | 3.63 | 3.63 | -2.68% | 84,805 |
| Jun 18, 2025 | 3.77 | 3.78 | 3.68 | 3.73 | 3.73 | -1.58% | 60,500 |
| Jun 17, 2025 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 36,900 |
| Jun 16, 2025 | 3.99 | 3.99 | 3.79 | 3.80 | 3.80 | -2.56% | 165,900 |
| Jun 13, 2025 | 3.99 | 3.99 | 3.87 | 3.90 | 3.90 | 0.52% | 46,400 |
| Jun 12, 2025 | 3.91 | 3.98 | 3.85 | 3.88 | 3.88 | 0.78% | 47,303 |
| Jun 11, 2025 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | -0.52% | 47,420 |
| Jun 10, 2025 | 4.07 | 4.07 | 3.86 | 3.87 | 3.87 | -4.44% | 63,000 |
| Jun 9, 2025 | 4.03 | 4.08 | 3.96 | 4.05 | 4.05 | 1.25% | 167,200 |
| Jun 6, 2025 | 4.18 | 4.18 | 3.99 | 4.00 | 4.00 | -4.76% | 51,524 |
| Jun 5, 2025 | 4.15 | 4.24 | 4.06 | 4.20 | 4.20 | 3.45% | 205,400 |