Jaguar Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.850	2.850	2.700	2.740	2.740	18,570
2024-05-28	2.910	2.910	2.810	2.810	2.810	43,939
2024-05-27	2.720	2.920	2.670	2.910	2.910	79,235
2024-05-24	2.720	2.720	2.550	2.670	2.670	74,657
2024-05-23	2.730	2.750	2.660	2.670	2.670	66,966
2024-05-22	2.860	2.860	2.730	2.730	2.730	26,516
2024-05-21	2.790	2.890	2.790	2.870	2.870	60,529
2024-05-17	2.780	2.820	2.740	2.780	2.780	58,822
2024-05-16	2.820	2.830	2.740	2.740	2.740	16,665
2024-05-15	2.750	2.900	2.740	2.840	2.840	48,497
2024-05-14	2.730	2.760	2.690	2.730	2.730	34,950
2024-05-13	2.810	2.810	2.690	2.730	2.730	74,740
2024-05-10	2.860	2.900	2.800	2.800	2.800	64,106
2024-05-09	2.810	2.930	2.810	2.870	2.870	16,264
2024-05-08	2.890	2.950	2.840	2.850	2.850	31,414
2024-05-07	2.990	3.000	2.940	2.940	2.940	23,676
2024-05-06	2.870	3.020	2.870	2.955	2.955	60,784
2024-05-03	2.860	2.880	2.850	2.870	2.870	5,957
2024-05-02	2.850	2.930	2.800	2.860	2.860	25,926
2024-05-01	2.850	2.970	2.780	2.850	2.850	34,965
2024-04-30	2.890	2.920	2.810	2.890	2.890	61,608
2024-04-29	3.090	3.090	3.010	3.040	3.040	26,610
2024-04-26	3.080	3.090	3.020	3.050	3.050	77,044
2024-04-25	2.800	3.040	2.800	3.020	3.020	27,413
2024-04-24	2.880	2.980	2.880	2.950	2.950	60,885
2024-04-23	2.800	2.990	2.800	2.900	2.900	56,169
2024-04-22	3.000	3.000	2.750	2.800	2.800	66,916
2024-04-19	3.050	3.070	3.020	3.050	3.050	47,288
2024-04-18	3.020	3.080	3.020	3.060	3.060	24,438
2024-04-17	2.980	3.080	2.980	3.040	3.040	39,022
2024-04-16	3.050	3.095	2.880	2.990	2.990	70,269
2024-04-15	2.930	3.140	2.790	3.080	3.080	99,578
2024-04-12	2.750	3.000	2.750	2.910	2.910	179,741
2024-04-11	2.700	2.720	2.620	2.720	2.720	46,677
2024-04-10	2.730	2.730	2.650	2.690	2.690	62,214
2024-04-09	2.710	2.740	2.700	2.740	2.740	70,019
2024-04-08	2.700	2.710	2.650	2.680	2.680	49,417
2024-04-05	2.680	2.710	2.630	2.660	2.660	121,463
2024-04-04	2.750	2.750	2.670	2.670	2.670	119,681
2024-04-03	2.790	2.790	2.680	2.700	2.700	77,425
2024-04-02	2.740	2.830	2.740	2.790	2.790	82,587
2024-04-01	2.660	2.730	2.650	2.680	2.680	74,680
2024-03-28	2.530	2.660	2.530	2.620	2.620	113,370
2024-03-27	2.500	2.520	2.450	2.500	2.500	45,592
2024-03-26	2.350	2.480	2.290	2.440	2.440	123,849
2024-03-25	2.340	2.440	2.260	2.280	2.280	27,449
2024-03-22	2.400	2.400	2.330	2.340	2.340	20,664
2024-03-21	2.390	2.450	2.330	2.350	2.350	37,095
2024-03-20	2.230	2.390	2.220	2.370	2.370	34,787
2024-03-19	2.200	2.250	2.200	2.240	2.240	56,031
2024-03-18	2.210	2.230	2.200	2.210	2.210	25,619
2024-03-15	2.160	2.240	2.150	2.220	2.220	30,575
2024-03-14	2.300	2.300	2.200	2.200	2.200	27,100
2024-03-13	2.230	2.290	2.160	2.290	2.290	121,566
2024-03-12	2.210	2.230	2.150	2.220	2.220	46,233
2024-03-11	2.090	2.230	2.050	2.200	2.200	203,156
2024-03-08	2.060	2.060	1.950	2.000	2.000	37,370
2024-03-07	2.020	2.040	1.970	2.040	2.040	34,498
2024-03-06	2.010	2.030	1.910	1.920	1.920	67,800
2024-03-05	2.030	2.100	2.010	2.010	2.010	52,588

← NewerPage 11 of 21 · 1,254 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.