Jaguar Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.530	2.780	2.460	2.660	2.660	102,121
2023-03-16	2.430	2.570	2.430	2.540	2.540	10,176
2023-03-15	2.630	2.670	2.510	2.560	2.560	35,425
2023-03-14	2.590	2.590	2.500	2.590	2.590	16,528
2023-03-13	2.560	2.580	2.440	2.560	2.560	123,234
2023-03-10	2.390	2.550	2.390	2.490	2.490	73,701
2023-03-09	2.450	2.460	2.380	2.390	2.390	29,843
2023-03-08	2.550	2.550	2.410	2.460	2.460	46,049
2023-03-07	2.520	2.530	2.460	2.490	2.490	40,147
2023-03-06	2.590	2.600	2.530	2.560	2.560	41,857
2023-03-03	2.590	2.610	2.550	2.600	2.600	31,092
2023-03-02	2.590	2.620	2.560	2.580	2.580	25,005
2023-03-01	2.610	2.650	2.590	2.630	2.630	80,368
2023-02-28	2.570	2.620	2.560	2.590	2.590	22,086
2023-02-27	2.580	2.650	2.570	2.580	2.580	28,171
2023-02-24	2.620	2.650	2.600	2.600	2.600	30,811
2023-02-23	2.660	2.660	2.620	2.630	2.630	12,213
2023-02-22	2.660	2.700	2.640	2.640	2.640	15,449
2023-02-21	2.650	2.820	2.650	2.720	2.720	15,021
2023-02-17	2.700	2.710	2.630	2.670	2.670	17,623
2023-02-16	2.680	2.680	2.620	2.630	2.630	21,044
2023-02-15	2.670	2.700	2.630	2.630	2.630	20,407
2023-02-14	2.660	2.680	2.650	2.660	2.660	13,890
2023-02-13	2.670	2.710	2.660	2.700	2.700	14,096
2023-02-10	2.750	2.750	2.660	2.690	2.690	67,524
2023-02-09	2.770	2.780	2.710	2.720	2.720	26,148
2023-02-08	2.790	2.790	2.750	2.750	2.750	10,305
2023-02-07	2.740	2.780	2.720	2.760	2.760	33,382
2023-02-06	2.740	2.770	2.720	2.770	2.770	69,811
2023-02-03	2.750	2.830	2.720	2.760	2.760	52,523
2023-02-02	2.920	2.930	2.790	2.840	2.840	83,305
2023-02-01	2.800	2.910	2.800	2.900	2.900	37,689
2023-01-31	2.790	2.830	2.780	2.830	2.830	20,602
2023-01-30	2.820	2.850	2.780	2.790	2.790	75,776
2023-01-27	2.890	2.890	2.805	2.840	2.840	46,353
2023-01-26	2.960	2.960	2.860	2.890	2.890	27,334
2023-01-25	2.930	2.980	2.920	2.960	2.960	23,581
2023-01-24	2.960	2.990	2.930	2.960	2.960	45,876
2023-01-23	2.860	2.980	2.850	2.960	2.960	46,034
2023-01-20	3.060	3.080	2.850	2.890	2.890	154,460
2023-01-19	3.000	3.130	3.000	3.050	3.050	34,909
2023-01-18	3.090	3.170	3.020	3.020	3.020	46,482
2023-01-17	3.200	3.210	3.010	3.070	3.070	24,080
2023-01-16	3.150	3.200	3.150	3.200	3.200	9,779
2023-01-13	3.170	3.230	3.130	3.160	3.160	56,754
2023-01-12	3.210	3.210	3.120	3.140	3.140	25,273
2023-01-11	3.210	3.210	3.140	3.180	3.180	25,885
2023-01-10	3.210	3.290	3.210	3.230	3.230	24,208
2023-01-09	3.280	3.310	3.230	3.230	3.230	61,903
2023-01-06	3.140	3.230	3.060	3.210	3.210	67,062
2023-01-05	3.040	3.180	2.920	3.130	3.130	74,171
2023-01-04	2.940	3.210	2.930	3.070	3.070	136,280
2023-01-03	2.800	2.940	2.800	2.880	2.880	131,470
2022-12-30	2.660	2.700	2.600	2.700	2.700	90,350
2022-12-29	2.620	2.680	2.610	2.640	2.640	58,507
2022-12-28	2.850	2.850	2.600	2.620	2.620	64,673
2022-12-23	2.790	2.790	2.660	2.720	2.720	79,185
2022-12-22	2.780	2.780	2.690	2.720	2.720	23,682
2022-12-21	2.790	2.835	2.770	2.820	2.820	40,710
2022-12-20	2.660	2.840	2.660	2.750	2.750	60,504

← NewerPage 16 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.