Jaguar Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.190 | 4.330 | 4.150 | 4.250 | 4.250 | 75,100 |
| 2025-08-06 | 4.100 | 4.160 | 4.060 | 4.120 | 4.120 | 88,200 |
| 2025-08-05 | 3.810 | 4.160 | 3.810 | 4.100 | 4.100 | 319,600 |
| 2025-08-01 | 3.680 | 3.770 | 3.610 | 3.670 | 3.670 | 167,100 |
| 2025-07-31 | 3.740 | 3.740 | 3.640 | 3.670 | 3.670 | 62,500 |
| 2025-07-30 | 3.850 | 3.850 | 3.660 | 3.660 | 3.660 | 247,200 |
| 2025-07-29 | 3.890 | 3.890 | 3.810 | 3.860 | 3.860 | 82,400 |
| 2025-07-28 | 4.010 | 4.010 | 3.800 | 3.830 | 3.830 | 138,200 |
| 2025-07-25 | 4.130 | 4.140 | 3.930 | 4.000 | 4.000 | 96,900 |
| 2025-07-24 | 4.180 | 4.220 | 4.110 | 4.120 | 4.120 | 124,100 |
| 2025-07-23 | 4.160 | 4.160 | 3.990 | 4.140 | 4.140 | 113,900 |
| 2025-07-22 | 3.960 | 4.140 | 3.850 | 4.140 | 4.140 | 240,200 |
| 2025-07-21 | 3.660 | 3.980 | 3.650 | 3.900 | 3.900 | 132,800 |
| 2025-07-18 | 3.790 | 3.820 | 3.620 | 3.630 | 3.630 | 86,800 |
| 2025-07-17 | 3.770 | 3.770 | 3.640 | 3.740 | 3.740 | 69,600 |
| 2025-07-16 | 3.820 | 3.850 | 3.740 | 3.800 | 3.800 | 109,900 |
| 2025-07-15 | 3.770 | 3.850 | 3.670 | 3.820 | 3.820 | 202,800 |
| 2025-07-14 | 3.850 | 3.850 | 3.670 | 3.740 | 3.740 | 299,900 |
| 2025-07-11 | 3.680 | 3.810 | 3.650 | 3.690 | 3.690 | 144,700 |
| 2025-07-10 | 3.800 | 3.810 | 3.630 | 3.790 | 3.790 | 128,700 |
| 2025-07-09 | 3.790 | 3.790 | 3.660 | 3.720 | 3.720 | 46,600 |
| 2025-07-08 | 3.810 | 3.810 | 3.610 | 3.680 | 3.680 | 66,800 |
| 2025-07-07 | 3.730 | 3.820 | 3.670 | 3.810 | 3.810 | 66,400 |
| 2025-07-04 | 3.740 | 3.760 | 3.660 | 3.730 | 3.730 | 17,400 |
| 2025-07-03 | 3.790 | 3.800 | 3.690 | 3.720 | 3.720 | 46,900 |
| 2025-07-02 | 3.560 | 3.800 | 3.560 | 3.780 | 3.780 | 127,400 |
| 2025-06-30 | 3.370 | 3.510 | 3.310 | 3.400 | 3.400 | 193,600 |
| 2025-06-27 | 3.390 | 3.390 | 3.270 | 3.360 | 3.360 | 53,900 |
| 2025-06-26 | 3.440 | 3.450 | 3.410 | 3.450 | 3.450 | 40,300 |
| 2025-06-25 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 101,200 |
| 2025-06-24 | 3.560 | 3.580 | 3.450 | 3.460 | 3.460 | 104,300 |
| 2025-06-23 | 3.580 | 3.700 | 3.580 | 3.630 | 3.630 | 81,800 |
| 2025-06-20 | 3.560 | 3.640 | 3.540 | 3.560 | 3.560 | 58,600 |
| 2025-06-19 | 3.710 | 3.710 | 3.580 | 3.630 | 3.630 | 84,800 |
| 2025-06-18 | 3.770 | 3.780 | 3.680 | 3.730 | 3.730 | 60,500 |
| 2025-06-17 | 3.800 | 3.820 | 3.760 | 3.790 | 3.790 | 36,900 |
| 2025-06-16 | 3.990 | 3.990 | 3.790 | 3.800 | 3.800 | 165,900 |
| 2025-06-13 | 3.990 | 3.990 | 3.870 | 3.900 | 3.900 | 46,400 |
| 2025-06-12 | 3.910 | 3.980 | 3.850 | 3.880 | 3.880 | 47,300 |
| 2025-06-11 | 3.880 | 3.920 | 3.840 | 3.850 | 3.850 | 47,400 |
| 2025-06-10 | 4.070 | 4.070 | 3.860 | 3.870 | 3.870 | 63,000 |
| 2025-06-09 | 4.030 | 4.080 | 3.960 | 4.050 | 4.050 | 167,200 |
| 2025-06-06 | 4.180 | 4.180 | 3.990 | 4.000 | 4.000 | 51,500 |
| 2025-06-05 | 4.150 | 4.240 | 4.060 | 4.200 | 4.200 | 205,400 |
| 2025-06-04 | 4.010 | 4.120 | 4.010 | 4.060 | 4.060 | 85,600 |
| 2025-06-03 | 4.000 | 4.040 | 3.920 | 4.000 | 4.000 | 102,148 |
| 2025-06-02 | 3.820 | 4.150 | 3.820 | 4.060 | 4.060 | 179,729 |
| 2025-05-30 | 3.770 | 3.820 | 3.650 | 3.740 | 3.740 | 130,200 |
| 2025-05-29 | 3.800 | 3.870 | 3.690 | 3.780 | 3.780 | 157,500 |
| 2025-05-28 | 3.590 | 3.780 | 3.470 | 3.720 | 3.720 | 195,400 |
| 2025-05-27 | 3.400 | 3.640 | 3.400 | 3.570 | 3.570 | 170,400 |
| 2025-05-26 | 3.540 | 3.540 | 3.460 | 3.530 | 3.530 | 54,500 |
| 2025-05-23 | 3.300 | 3.580 | 3.270 | 3.540 | 3.540 | 159,600 |
| 2025-05-22 | 3.280 | 3.320 | 3.180 | 3.280 | 3.280 | 60,900 |
| 2025-05-21 | 3.350 | 3.370 | 3.270 | 3.290 | 3.290 | 113,100 |
| 2025-05-20 | 3.140 | 3.330 | 3.110 | 3.310 | 3.310 | 192,000 |
| 2025-05-16 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 47,300 |
| 2025-05-15 | 3.040 | 3.230 | 3.030 | 3.210 | 3.210 | 77,900 |
| 2025-05-14 | 3.150 | 3.150 | 3.020 | 3.030 | 3.030 | 125,200 |
| 2025-05-13 | 3.290 | 3.290 | 3.150 | 3.180 | 3.180 | 80,900 |
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.