Jaguar Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.040	2.040	1.970	1.970	1.970	32,476
2023-12-04	2.010	2.030	1.980	2.010	2.010	34,457
2023-12-01	1.880	2.010	1.880	2.010	2.010	52,238
2023-11-30	2.030	2.030	1.800	1.830	1.830	131,947
2023-11-29	2.000	2.040	1.990	2.010	2.010	41,003
2023-11-28	1.890	2.080	1.880	2.000	2.000	69,709
2023-11-27	1.760	1.850	1.760	1.850	1.850	105,003
2023-11-24	1.720	1.820	1.720	1.790	1.790	27,450
2023-11-23	1.685	1.720	1.685	1.700	1.700	6,500
2023-11-22	1.700	1.720	1.690	1.710	1.710	20,468
2023-11-21	1.700	1.760	1.700	1.740	1.740	41,000
2023-11-20	1.730	1.730	1.650	1.710	1.710	83,127
2023-11-17	1.680	1.760	1.680	1.710	1.710	66,456
2023-11-16	1.590	1.650	1.560	1.650	1.650	65,765
2023-11-15	1.420	1.560	1.420	1.500	1.500	42,040
2023-11-14	1.480	1.520	1.480	1.500	1.500	45,040
2023-11-13	1.370	1.470	1.370	1.450	1.450	34,879
2023-11-10	1.410	1.480	1.360	1.420	1.420	35,030
2023-11-09	1.340	1.500	1.300	1.470	1.470	77,388
2023-11-08	1.300	1.300	1.250	1.290	1.290	18,629
2023-11-07	1.210	1.290	1.200	1.280	1.280	44,650
2023-11-06	1.250	1.270	1.220	1.220	1.220	26,843
2023-11-03	1.180	1.255	1.180	1.255	1.255	27,290
2023-11-02	1.200	1.210	1.170	1.170	1.170	25,300
2023-11-01	1.220	1.230	1.190	1.200	1.200	13,391
2023-10-31	1.270	1.270	1.220	1.220	1.220	38,040
2023-10-30	1.310	1.310	1.270	1.270	1.270	45,400
2023-10-27	1.260	1.300	1.260	1.290	1.290	10,027
2023-10-26	1.340	1.340	1.250	1.260	1.260	8,752
2023-10-25	1.350	1.360	1.300	1.300	1.300	28,729
2023-10-24	1.370	1.390	1.330	1.340	1.340	20,651
2023-10-23	1.500	1.500	1.350	1.380	1.380	47,230
2023-10-20	1.440	1.520	1.440	1.440	1.440	46,312
2023-10-19	1.420	1.420	1.390	1.410	1.410	11,239
2023-10-18	1.380	1.420	1.380	1.390	1.390	18,812
2023-10-17	1.330	1.360	1.320	1.360	1.360	6,585
2023-10-16	1.450	1.450	1.280	1.280	1.280	40,531
2023-10-13	1.300	1.405	1.300	1.380	1.380	159,232
2023-10-12	1.270	1.320	1.260	1.260	1.260	22,497
2023-10-11	1.280	1.300	1.250	1.250	1.250	18,851
2023-10-10	1.320	1.320	1.270	1.280	1.280	15,451
2023-10-06	1.280	1.300	1.240	1.250	1.250	16,658
2023-10-05	1.235	1.270	1.230	1.230	1.230	10,748
2023-10-04	1.330	1.330	1.220	1.220	1.220	16,002
2023-10-03	1.280	1.280	1.230	1.250	1.250	62,524
2023-10-02	1.280	1.290	1.250	1.280	1.280	37,943
2023-09-29	1.220	1.250	1.150	1.200	1.200	23,365
2023-09-28	1.220	1.220	1.120	1.140	1.140	28,147
2023-09-27	1.210	1.230	1.130	1.140	1.140	88,279
2023-09-26	1.280	1.280	1.170	1.220	1.220	67,527
2023-09-25	1.300	1.310	1.260	1.270	1.270	37,563
2023-09-22	1.320	1.350	1.300	1.310	1.310	20,803
2023-09-21	1.330	1.335	1.320	1.330	1.330	15,562
2023-09-20	1.390	1.390	1.330	1.360	1.360	28,355
2023-09-19	1.370	1.370	1.350	1.350	1.350	5,943
2023-09-18	1.370	1.385	1.360	1.370	1.370	11,304
2023-09-15	1.360	1.460	1.350	1.350	1.350	89,721
2023-09-14	1.370	1.370	1.350	1.360	1.360	14,107
2023-09-13	1.390	1.390	1.370	1.370	1.370	6,487
2023-09-12	1.370	1.410	1.360	1.380	1.380	20,220

← NewerPage 13 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.