Jaguar Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	3.030	3.030	2.910	2.960	2.923	45,511
2022-06-28	3.260	3.260	2.990	3.000	2.963	65,832
2022-06-27	3.180	3.250	3.100	3.250	3.209	50,108
2022-06-24	3.090	3.200	3.060	3.140	3.101	102,667
2022-06-23	3.140	3.220	3.060	3.130	3.091	52,759
2022-06-22	3.220	3.340	3.150	3.180	3.140	48,504
2022-06-21	3.240	3.370	3.220	3.310	3.269	33,871
2022-06-20	3.420	3.420	3.130	3.190	3.150	33,600
2022-06-17	3.360	3.360	3.160	3.210	3.170	122,746
2022-06-16	3.360	3.360	3.165	3.320	3.279	72,351
2022-06-15	3.200	3.400	3.170	3.320	3.279	76,097
2022-06-14	3.200	3.200	3.040	3.090	3.051	60,386
2022-06-13	3.440	3.440	3.180	3.200	3.160	100,713
2022-06-10	3.040	3.530	3.040	3.520	3.476	145,738
2022-06-09	3.090	3.130	2.980	3.110	3.071	57,097
2022-06-08	3.210	3.210	3.060	3.090	3.051	37,345
2022-06-07	3.110	3.160	3.010	3.130	3.091	49,702
2022-06-06	3.210	3.320	3.030	3.120	3.081	44,320
2022-06-03	3.210	3.330	3.140	3.170	3.130	105,432
2022-06-02	3.000	3.340	3.000	3.260	3.219	107,701
2022-06-01	3.080	3.080	2.910	2.980	2.943	41,912
2022-05-31	3.080	3.090	2.900	2.930	2.893	96,332
2022-05-30	3.130	3.130	3.030	3.090	3.051	11,499
2022-05-27	3.030	3.040	2.980	3.010	2.972	20,265
2022-05-26	3.000	3.050	2.960	3.000	2.963	25,000
2022-05-25	3.080	3.080	2.930	3.020	2.982	41,852
2022-05-24	3.000	3.120	2.980	3.050	3.012	91,312
2022-05-20	2.930	2.970	2.840	2.960	2.923	44,778
2022-05-19	2.790	3.020	2.730	2.920	2.884	155,238
2022-05-18	2.830	2.830	2.670	2.730	2.656	132,757
2022-05-17	2.940	2.950	2.810	2.850	2.773	98,856
2022-05-16	2.960	3.000	2.860	2.870	2.793	52,728
2022-05-13	2.730	3.000	2.650	2.960	2.880	145,231
2022-05-12	3.010	3.070	2.710	2.740	2.666	273,590
2022-05-11	3.360	3.440	3.170	3.170	3.085	88,038
2022-05-10	3.430	3.570	3.260	3.320	3.231	63,065
2022-05-09	3.680	3.700	3.450	3.460	3.367	147,097
2022-05-06	3.790	3.805	3.680	3.710	3.610	68,670
2022-05-05	3.900	3.900	3.690	3.720	3.620	79,955
2022-05-04	3.880	3.980	3.770	3.840	3.736	125,148
2022-05-03	3.850	3.920	3.830	3.870	3.766	49,665
2022-05-02	3.820	3.850	3.700	3.850	3.746	52,611
2022-04-29	3.900	3.980	3.860	3.870	3.766	51,599
2022-04-28	3.710	3.840	3.670	3.830	3.727	108,015
2022-04-27	3.850	3.870	3.710	3.750	3.649	59,880
2022-04-26	3.950	3.950	3.800	3.850	3.746	73,181
2022-04-25	4.010	4.020	3.850	3.920	3.814	192,824
2022-04-22	4.100	4.180	4.090	4.140	4.028	76,983
2022-04-21	4.420	4.420	4.150	4.210	4.097	92,219
2022-04-20	4.500	4.500	4.380	4.420	4.301	32,839
2022-04-19	4.500	4.600	4.440	4.520	4.398	54,115
2022-04-18	4.500	4.730	4.460	4.600	4.476	128,270
2022-04-14	4.390	4.430	4.160	4.400	4.281	102,000
2022-04-13	4.320	4.400	4.230	4.370	4.252	68,162
2022-04-12	4.250	4.370	4.180	4.300	4.184	52,016
2022-04-11	4.340	4.370	4.150	4.170	4.058	85,832
2022-04-08	4.130	4.290	4.120	4.270	4.155	42,787
2022-04-07	4.100	4.130	4.030	4.110	3.999	103,741
2022-04-06	4.090	4.130	4.000	4.090	3.980	94,342
2022-04-05	4.260	4.350	4.090	4.090	3.980	121,605

← NewerPage 19 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.