Jaguar Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.680	2.800	2.650	2.650	2.650	60,625
2022-12-16	2.760	2.820	2.670	2.720	2.720	1,757,547
2022-12-15	2.840	2.840	2.700	2.760	2.760	106,376
2022-12-14	2.990	3.040	2.820	2.900	2.900	154,351
2022-12-13	3.150	3.150	2.930	2.990	2.990	125,425
2022-12-12	3.030	3.090	2.860	3.000	3.000	125,960
2022-12-09	3.280	3.280	3.100	3.100	3.100	45,444
2022-12-08	3.330	3.330	3.150	3.160	3.160	19,559
2022-12-07	3.170	3.400	3.160	3.280	3.280	86,553
2022-12-06	3.160	3.160	3.000	3.110	3.110	56,973
2022-12-05	3.160	3.160	2.960	3.080	3.080	95,240
2022-12-02	2.980	3.210	2.970	3.210	3.210	98,170
2022-12-01	2.740	3.040	2.740	3.040	3.040	175,663
2022-11-30	2.660	2.740	2.650	2.690	2.690	70,674
2022-11-29	2.700	2.740	2.620	2.630	2.630	57,865
2022-11-28	2.810	2.830	2.660	2.670	2.670	61,335
2022-11-25	2.900	2.900	2.820	2.820	2.820	10,313
2022-11-24	2.890	2.910	2.850	2.905	2.905	7,952
2022-11-23	2.940	2.960	2.810	2.920	2.920	65,121
2022-11-22	2.690	2.970	2.690	2.930	2.930	60,417
2022-11-21	2.720	2.730	2.650	2.650	2.650	31,572
2022-11-18	2.770	2.770	2.710	2.740	2.740	10,451
2022-11-17	2.750	2.760	2.710	2.730	2.730	24,483
2022-11-16	2.760	2.790	2.750	2.760	2.760	18,624
2022-11-15	2.820	2.820	2.710	2.760	2.760	45,725
2022-11-14	2.870	2.870	2.710	2.750	2.750	47,556
2022-11-11	2.700	2.850	2.700	2.830	2.830	70,375
2022-11-10	2.890	2.950	2.770	2.860	2.860	141,572
2022-11-09	2.790	2.830	2.750	2.790	2.790	85,079
2022-11-08	2.790	2.950	2.700	2.860	2.860	71,906
2022-11-07	2.770	2.780	2.710	2.750	2.750	42,326
2022-11-04	2.660	2.780	2.530	2.680	2.680	128,749
2022-11-03	2.730	2.730	2.520	2.650	2.650	91,766
2022-11-02	2.830	2.860	2.600	2.770	2.770	84,772
2022-11-01	2.900	2.910	2.770	2.780	2.780	34,566
2022-10-31	2.880	2.990	2.800	2.800	2.800	42,073
2022-10-28	2.960	3.040	2.870	2.930	2.930	46,193
2022-10-27	3.030	3.100	3.020	3.020	3.020	7,750
2022-10-26	3.000	3.150	2.990	2.990	2.990	24,557
2022-10-25	3.110	3.130	2.970	3.030	3.030	34,059
2022-10-24	3.200	3.200	2.930	3.110	3.110	60,349
2022-10-21	2.860	3.020	2.790	2.990	2.990	30,753
2022-10-20	2.810	2.970	2.750	2.790	2.790	47,806
2022-10-19	2.810	2.850	2.710	2.800	2.800	11,640
2022-10-18	2.890	2.910	2.820	2.830	2.830	15,468
2022-10-17	3.020	3.030	2.820	2.840	2.840	27,905
2022-10-14	2.980	2.980	2.770	2.800	2.800	45,712
2022-10-13	2.890	3.070	2.820	3.000	3.000	18,283
2022-10-12	2.960	3.010	2.840	3.000	3.000	18,307
2022-10-11	3.100	3.180	2.850	2.850	2.850	75,326
2022-10-07	3.280	3.280	3.100	3.110	3.110	28,616
2022-10-06	3.250	3.320	3.160	3.260	3.260	17,167
2022-10-05	3.190	3.270	3.150	3.240	3.240	26,210
2022-10-04	3.310	3.385	3.190	3.320	3.320	92,456
2022-10-03	3.150	3.240	3.030	3.240	3.240	63,073
2022-09-30	3.200	3.230	3.060	3.060	3.060	33,147
2022-09-29	3.000	3.090	2.770	3.030	3.030	55,332
2022-09-28	2.950	3.000	2.800	2.910	2.910	95,502
2022-09-27	2.980	2.980	2.680	2.730	2.730	100,025
2022-09-26	3.030	3.040	2.800	2.810	2.810	38,502

← NewerPage 17 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.