Jaguar Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.820 | 4.900 | 4.760 | 4.770 | 4.770 | 60,240 |
| 2024-08-22 | 5.000 | 5.050 | 4.710 | 4.820 | 4.820 | 139,796 |
| 2024-08-21 | 4.700 | 5.010 | 4.700 | 5.000 | 5.000 | 146,421 |
| 2024-08-20 | 4.660 | 4.790 | 4.610 | 4.790 | 4.790 | 154,742 |
| 2024-08-19 | 4.370 | 4.670 | 4.370 | 4.650 | 4.650 | 165,391 |
| 2024-08-16 | 4.060 | 4.395 | 4.060 | 4.370 | 4.370 | 107,689 |
| 2024-08-15 | 3.940 | 4.150 | 3.860 | 4.150 | 4.150 | 103,229 |
| 2024-08-14 | 3.960 | 3.990 | 3.880 | 3.980 | 3.980 | 80,986 |
| 2024-08-13 | 3.850 | 4.050 | 3.850 | 3.970 | 3.970 | 74,807 |
| 2024-08-12 | 3.690 | 3.920 | 3.660 | 3.850 | 3.850 | 107,710 |
| 2024-08-09 | 3.350 | 3.660 | 3.350 | 3.660 | 3.660 | 69,806 |
| 2024-08-08 | 3.150 | 3.390 | 3.150 | 3.330 | 3.330 | 55,265 |
| 2024-08-07 | 3.490 | 3.490 | 3.140 | 3.150 | 3.150 | 43,890 |
| 2024-08-06 | 3.380 | 3.510 | 3.250 | 3.380 | 3.380 | 130,922 |
| 2024-08-02 | 3.620 | 3.690 | 3.450 | 3.490 | 3.490 | 54,342 |
| 2024-08-01 | 3.730 | 3.760 | 3.610 | 3.730 | 3.730 | 28,874 |
| 2024-07-31 | 3.630 | 3.780 | 3.620 | 3.760 | 3.760 | 33,451 |
| 2024-07-30 | 3.760 | 3.760 | 3.520 | 3.570 | 3.570 | 24,456 |
| 2024-07-29 | 3.780 | 3.820 | 3.650 | 3.730 | 3.730 | 16,925 |
| 2024-07-26 | 3.690 | 3.760 | 3.690 | 3.740 | 3.740 | 13,922 |
| 2024-07-25 | 3.670 | 3.720 | 3.600 | 3.650 | 3.650 | 54,498 |
| 2024-07-24 | 3.710 | 3.940 | 3.710 | 3.830 | 3.830 | 74,653 |
| 2024-07-23 | 3.690 | 3.740 | 3.630 | 3.700 | 3.700 | 16,194 |
| 2024-07-22 | 3.720 | 3.860 | 3.650 | 3.680 | 3.680 | 62,770 |
| 2024-07-19 | 3.690 | 3.710 | 3.450 | 3.680 | 3.680 | 76,118 |
| 2024-07-18 | 3.750 | 3.780 | 3.710 | 3.740 | 3.740 | 50,170 |
| 2024-07-17 | 3.800 | 3.850 | 3.670 | 3.780 | 3.780 | 45,012 |
| 2024-07-16 | 3.600 | 3.790 | 3.500 | 3.750 | 3.750 | 128,216 |
| 2024-07-15 | 3.480 | 3.670 | 3.480 | 3.650 | 3.650 | 153,449 |
| 2024-07-12 | 3.400 | 3.480 | 3.290 | 3.480 | 3.480 | 78,940 |
| 2024-07-11 | 3.240 | 3.490 | 3.220 | 3.390 | 3.390 | 137,194 |
| 2024-07-10 | 3.030 | 3.240 | 3.000 | 3.200 | 3.200 | 207,843 |
| 2024-07-09 | 2.840 | 3.010 | 2.830 | 2.980 | 2.980 | 93,005 |
| 2024-07-08 | 2.810 | 2.830 | 2.690 | 2.830 | 2.830 | 17,441 |
| 2024-07-05 | 2.550 | 2.820 | 2.550 | 2.810 | 2.810 | 67,393 |
| 2024-07-04 | 2.490 | 2.670 | 2.490 | 2.620 | 2.620 | 30,545 |
| 2024-07-03 | 2.460 | 2.530 | 2.440 | 2.500 | 2.500 | 112,952 |
| 2024-07-02 | 2.240 | 2.440 | 2.240 | 2.400 | 2.400 | 62,755 |
| 2024-06-28 | 2.390 | 2.390 | 2.255 | 2.270 | 2.270 | 36,755 |
| 2024-06-27 | 2.370 | 2.390 | 2.360 | 2.380 | 2.380 | 12,929 |
| 2024-06-26 | 2.390 | 2.420 | 2.340 | 2.370 | 2.370 | 34,790 |
| 2024-06-25 | 2.510 | 2.600 | 2.410 | 2.430 | 2.430 | 80,191 |
| 2024-06-24 | 2.470 | 2.530 | 2.460 | 2.510 | 2.510 | 51,552 |
| 2024-06-21 | 2.560 | 2.560 | 2.450 | 2.550 | 2.550 | 10,300 |
| 2024-06-20 | 2.390 | 2.560 | 2.390 | 2.540 | 2.540 | 94,177 |
| 2024-06-19 | 2.360 | 2.390 | 2.360 | 2.390 | 2.390 | 220 |
| 2024-06-18 | 2.460 | 2.460 | 2.360 | 2.380 | 2.380 | 14,361 |
| 2024-06-17 | 2.390 | 2.530 | 2.360 | 2.450 | 2.450 | 31,824 |
| 2024-06-14 | 2.390 | 2.430 | 2.320 | 2.410 | 2.410 | 14,178 |
| 2024-06-13 | 2.360 | 2.460 | 2.360 | 2.360 | 2.360 | 17,726 |
| 2024-06-12 | 2.510 | 2.510 | 2.430 | 2.430 | 2.430 | 23,523 |
| 2024-06-11 | 2.490 | 2.490 | 2.400 | 2.480 | 2.480 | 14,009 |
| 2024-06-10 | 2.520 | 2.520 | 2.370 | 2.490 | 2.490 | 26,079 |
| 2024-06-07 | 2.540 | 2.580 | 2.510 | 2.540 | 2.540 | 20,468 |
| 2024-06-06 | 2.600 | 2.710 | 2.580 | 2.690 | 2.690 | 51,613 |
| 2024-06-05 | 2.420 | 2.590 | 2.420 | 2.550 | 2.550 | 29,903 |
| 2024-06-04 | 2.520 | 2.520 | 2.350 | 2.470 | 2.470 | 30,581 |
| 2024-06-03 | 2.570 | 2.680 | 2.520 | 2.530 | 2.530 | 30,204 |
| 2024-05-31 | 2.700 | 2.740 | 2.580 | 2.590 | 2.590 | 38,424 |
| 2024-05-30 | 2.760 | 2.760 | 2.670 | 2.670 | 2.670 | 20,206 |
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.