Jaguar Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.670 | 6.770 | 6.560 | 6.580 | 6.580 | 100,210 |
| 2026-10-16 | 6.530 | 6.710 | 6.490 | 6.630 | 6.630 | 243,316 |
| 2026-10-15 | 6.370 | 6.500 | 6.070 | 6.410 | 6.410 | 295,500 |
| 2026-10-14 | 6.640 | 6.760 | 6.230 | 6.380 | 6.380 | 171,500 |
| 2026-10-13 | 6.950 | 6.950 | 6.480 | 6.700 | 6.700 | 172,600 |
| 2026-10-09 | 7.000 | 7.020 | 6.860 | 6.980 | 6.980 | 42,500 |
| 2026-10-08 | 6.650 | 6.880 | 6.610 | 6.720 | 6.720 | 99,400 |
| 2026-10-07 | 6.800 | 6.810 | 6.550 | 6.660 | 6.660 | 237,600 |
| 2026-10-06 | 6.940 | 7.090 | 6.780 | 7.040 | 7.040 | 76,400 |
| 2026-10-05 | 6.900 | 7.090 | 6.830 | 6.900 | 6.900 | 187,300 |
| 2026-10-02 | 6.960 | 7.120 | 6.750 | 6.890 | 6.890 | 185,100 |
| 2026-10-01 | 7.080 | 7.300 | 6.910 | 6.940 | 6.940 | 67,400 |
| 2026-09-30 | 7.250 | 7.250 | 7.010 | 7.060 | 7.060 | 112,700 |
| 2026-09-29 | 7.230 | 7.260 | 7.080 | 7.200 | 7.200 | 86,100 |
| 2026-09-28 | 7.270 | 7.370 | 7.120 | 7.140 | 7.140 | 150,900 |
| 2026-09-25 | 7.560 | 7.660 | 7.440 | 7.560 | 7.560 | 35,700 |
| 2026-09-24 | 7.610 | 7.620 | 7.420 | 7.560 | 7.560 | 179,000 |
| 2026-09-23 | 7.930 | 7.940 | 7.630 | 7.700 | 7.700 | 114,800 |
| 2026-09-22 | 7.720 | 8.230 | 7.710 | 8.190 | 8.190 | 123,700 |
| 2026-09-21 | 7.730 | 7.810 | 7.590 | 7.760 | 7.760 | 144,700 |
| 2026-09-18 | 7.700 | 7.860 | 7.560 | 7.680 | 7.680 | 1,267,200 |
| 2026-09-17 | 7.670 | 7.780 | 7.610 | 7.690 | 7.690 | 156,800 |
| 2026-09-16 | 7.650 | 7.760 | 7.310 | 7.430 | 7.430 | 319,600 |
| 2026-09-15 | 7.830 | 7.850 | 7.410 | 7.570 | 7.570 | 159,600 |
| 2026-09-14 | 7.660 | 7.980 | 7.530 | 7.860 | 7.860 | 290,900 |
| 2026-09-11 | 8.160 | 8.200 | 7.860 | 7.900 | 7.900 | 121,100 |
| 2026-09-10 | 8.030 | 8.220 | 7.900 | 7.940 | 7.940 | 240,200 |
| 2026-09-09 | 7.930 | 8.350 | 7.930 | 8.340 | 8.340 | 292,100 |
| 2026-09-08 | 8.040 | 8.090 | 7.800 | 7.880 | 7.880 | 214,400 |
| 2026-09-04 | 7.860 | 8.240 | 7.800 | 8.110 | 8.110 | 86,600 |
| 2026-09-03 | 7.940 | 8.130 | 7.830 | 8.100 | 8.100 | 197,700 |
| 2026-09-02 | 7.440 | 7.800 | 7.440 | 7.680 | 7.680 | 107,900 |
| 2026-09-01 | 7.410 | 7.520 | 7.210 | 7.400 | 7.400 | 406,900 |
| 2026-08-31 | 7.700 | 7.780 | 7.560 | 7.650 | 7.650 | 147,100 |
| 2026-08-28 | 8.240 | 8.240 | 7.700 | 7.720 | 7.720 | 477,600 |
| 2026-08-27 | 7.850 | 8.170 | 7.810 | 8.170 | 8.170 | 104,400 |
| 2026-08-26 | 7.750 | 7.970 | 7.630 | 7.870 | 7.870 | 96,600 |
| 2026-08-25 | 7.780 | 7.900 | 7.630 | 7.870 | 7.870 | 97,380 |
| 2026-08-24 | 8.020 | 8.030 | 7.690 | 7.860 | 7.860 | 96,790 |
| 2026-08-21 | 7.620 | 7.880 | 7.500 | 7.880 | 7.880 | 224,100 |
| 2026-08-20 | 7.420 | 7.550 | 7.340 | 7.460 | 7.460 | 234,300 |
| 2026-08-19 | 7.160 | 7.520 | 7.060 | 7.490 | 7.490 | 160,900 |
| 2026-08-18 | 6.940 | 6.940 | 6.700 | 6.740 | 6.740 | 114,400 |
| 2026-08-17 | 7.040 | 7.180 | 6.910 | 6.990 | 6.990 | 150,900 |
| 2026-08-14 | 7.030 | 7.230 | 6.940 | 7.010 | 7.010 | 108,100 |
| 2026-08-13 | 6.870 | 7.000 | 6.710 | 7.000 | 7.000 | 116,400 |
| 2026-08-12 | 7.080 | 7.090 | 6.850 | 6.930 | 6.930 | 92,600 |
| 2026-08-11 | 6.950 | 7.070 | 6.870 | 6.940 | 6.940 | 111,200 |
| 2026-08-10 | 6.730 | 6.970 | 6.690 | 6.890 | 6.890 | 393,800 |
| 2026-08-07 | 6.600 | 6.740 | 6.600 | 6.710 | 6.710 | 135,900 |
| 2026-08-06 | 6.240 | 6.300 | 6.120 | 6.270 | 6.270 | 151,900 |
| 2026-08-05 | 6.180 | 6.500 | 6.080 | 6.240 | 6.240 | 426,200 |
| 2026-08-04 | 5.550 | 5.880 | 5.550 | 5.820 | 5.820 | 218,600 |
| 2026-07-31 | 5.580 | 5.740 | 5.290 | 5.390 | 5.390 | 133,700 |
| 2026-07-30 | 5.410 | 5.550 | 5.320 | 5.500 | 5.500 | 138,200 |
| 2026-07-29 | 5.540 | 5.540 | 5.260 | 5.350 | 5.350 | 122,100 |
| 2026-07-28 | 5.500 | 5.610 | 5.220 | 5.400 | 5.400 | 122,500 |
| 2026-07-27 | 5.440 | 5.570 | 5.300 | 5.410 | 5.410 | 66,200 |
| 2026-07-24 | 5.260 | 5.510 | 5.240 | 5.330 | 5.330 | 121,500 |
| 2026-07-23 | 5.400 | 5.500 | 5.170 | 5.220 | 5.220 | 230,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-22 | 0.0400 CAD |
| 2022-05-19 | 0.0400 CAD |
| 2022-03-30 | 0.0400 CAD |
| 2021-11-22 | 0.0400 CAD |
| 2021-08-20 | 0.0400 CAD |
| 2021-05-20 | 0.0800 CAD |
| 2021-03-19 | 0.0800 CAD |
| 2020-11-13 | 0.0800 CAD |
| 2020-09-02 | 0.0800 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.