Jaguar Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	4.280	4.290	4.160	4.230	4.116	64,581
2022-04-01	4.170	4.260	4.120	4.250	4.135	103,420
2022-03-31	4.360	4.360	4.080	4.140	4.028	230,637
2022-03-30	4.290	4.400	4.210	4.280	4.165	47,901
2022-03-29	4.100	4.270	4.050	4.270	4.116	66,376
2022-03-28	4.300	4.300	4.150	4.150	4.000	83,196
2022-03-25	4.420	4.420	4.290	4.390	4.232	75,435
2022-03-24	4.640	4.640	4.460	4.460	4.299	79,316
2022-03-23	4.530	4.580	4.490	4.580	4.415	103,779
2022-03-22	4.630	4.630	4.440	4.500	4.338	85,151
2022-03-21	4.590	4.800	4.590	4.680	4.511	73,823
2022-03-18	4.760	4.830	4.670	4.670	4.502	95,847
2022-03-17	4.870	5.010	4.830	4.880	4.704	70,743
2022-03-16	4.620	4.730	4.540	4.710	4.540	78,437
2022-03-15	4.680	4.870	4.500	4.660	4.492	109,814
2022-03-14	4.950	4.960	4.720	4.750	4.579	136,923
2022-03-11	4.980	5.250	4.960	5.100	4.916	74,036
2022-03-10	5.250	5.350	5.080	5.150	4.964	73,466
2022-03-09	4.750	5.280	4.750	5.230	5.041	160,263
2022-03-08	5.370	5.610	5.190	5.270	5.080	278,987
2022-03-07	5.100	5.260	4.980	5.260	5.070	128,547
2022-03-04	4.850	5.090	4.850	5.000	4.820	189,494
2022-03-03	4.920	4.940	4.790	4.880	4.704	37,211
2022-03-02	4.800	4.920	4.750	4.880	4.704	87,427
2022-03-01	4.670	4.870	4.460	4.860	4.685	133,239
2022-02-28	4.730	4.740	4.510	4.620	4.453	62,500
2022-02-25	4.490	4.620	4.350	4.610	4.444	63,854
2022-02-24	4.990	4.990	4.480	4.560	4.396	115,552
2022-02-23	4.490	4.745	4.480	4.650	4.482	82,546
2022-02-22	4.680	4.750	4.485	4.490	4.328	94,163
2022-02-18	4.840	4.920	4.620	4.690	4.521	82,228
2022-02-17	4.680	4.880	4.610	4.830	4.656	144,054
2022-02-16	4.500	4.580	4.420	4.580	4.415	96,424
2022-02-15	4.320	4.540	4.290	4.470	4.309	72,584
2022-02-14	4.320	4.560	4.320	4.550	4.386	107,535
2022-02-11	4.000	4.330	4.000	4.290	4.135	185,732
2022-02-10	4.000	4.150	3.930	3.980	3.836	76,686
2022-02-09	4.020	4.070	3.950	4.050	3.904	74,101
2022-02-08	4.040	4.080	3.980	4.000	3.856	111,559
2022-02-07	4.020	4.170	3.880	4.040	3.894	151,448
2022-02-04	3.930	3.970	3.890	3.910	3.769	40,730
2022-02-03	3.970	3.980	3.870	3.900	3.759	66,095
2022-02-02	4.000	4.120	3.990	4.050	3.904	43,919
2022-02-01	4.070	4.110	3.970	3.990	3.846	77,654
2022-01-31	3.980	4.050	3.920	4.020	3.875	38,336
2022-01-28	4.000	4.020	3.900	4.000	3.856	52,455
2022-01-27	4.010	4.170	4.000	4.020	3.875	82,932
2022-01-26	4.280	4.370	4.130	4.150	4.000	37,732
2022-01-25	4.140	4.390	4.040	4.330	4.174	69,142
2022-01-24	4.190	4.290	3.970	4.110	3.962	120,524
2022-01-21	4.450	4.450	4.210	4.230	4.077	50,229
2022-01-20	4.520	4.520	4.400	4.430	4.270	59,721
2022-01-19	4.150	4.550	4.070	4.470	4.309	160,330
2022-01-18	4.100	4.230	4.050	4.050	3.904	48,338
2022-01-17	4.150	4.150	4.070	4.110	3.962	18,449
2022-01-14	4.200	4.200	4.080	4.110	3.962	47,924
2022-01-13	4.440	4.440	4.210	4.240	4.087	36,725
2022-01-12	4.510	4.510	4.330	4.470	4.309	34,631
2022-01-11	4.260	4.490	4.210	4.470	4.309	73,093
2022-01-10	4.220	4.330	4.130	4.310	4.155	60,962

← NewerPage 20 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.