Jaguar Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.930 | 4.080 | 3.880 | 4.020 | 4.020 | 44,508 |
| 2024-11-18 | 3.930 | 4.080 | 3.860 | 3.900 | 3.900 | 163,331 |
| 2024-11-15 | 3.680 | 3.840 | 3.680 | 3.800 | 3.800 | 77,453 |
| 2024-11-14 | 3.580 | 3.720 | 3.510 | 3.650 | 3.650 | 75,050 |
| 2024-11-13 | 3.580 | 3.630 | 3.470 | 3.630 | 3.630 | 106,518 |
| 2024-11-12 | 3.490 | 3.530 | 3.310 | 3.450 | 3.450 | 139,597 |
| 2024-11-11 | 3.920 | 3.920 | 3.410 | 3.510 | 3.510 | 339,461 |
| 2024-11-08 | 4.120 | 4.200 | 4.060 | 4.060 | 4.060 | 82,132 |
| 2024-11-07 | 4.230 | 4.280 | 4.130 | 4.220 | 4.220 | 184,537 |
| 2024-11-06 | 4.110 | 4.360 | 4.050 | 4.250 | 4.250 | 85,173 |
| 2024-11-05 | 4.410 | 4.490 | 4.200 | 4.290 | 4.290 | 43,841 |
| 2024-11-04 | 4.330 | 4.470 | 4.310 | 4.380 | 4.380 | 76,717 |
| 2024-11-01 | 4.490 | 4.550 | 4.320 | 4.340 | 4.340 | 39,415 |
| 2024-10-31 | 4.610 | 4.660 | 4.370 | 4.440 | 4.440 | 59,948 |
| 2024-10-30 | 4.750 | 4.750 | 4.530 | 4.700 | 4.700 | 82,109 |
| 2024-10-29 | 4.780 | 4.840 | 4.710 | 4.780 | 4.780 | 134,400 |
| 2024-10-28 | 4.680 | 4.880 | 4.680 | 4.740 | 4.740 | 58,417 |
| 2024-10-25 | 4.790 | 4.840 | 4.650 | 4.680 | 4.680 | 35,915 |
| 2024-10-24 | 4.750 | 4.790 | 4.630 | 4.780 | 4.780 | 79,860 |
| 2024-10-23 | 4.920 | 4.920 | 4.660 | 4.660 | 4.660 | 115,696 |
| 2024-10-22 | 5.040 | 5.170 | 4.970 | 4.970 | 4.970 | 58,155 |
| 2024-10-21 | 5.240 | 5.240 | 4.980 | 5.080 | 5.080 | 120,015 |
| 2024-10-18 | 4.960 | 5.160 | 4.950 | 5.130 | 5.130 | 102,232 |
| 2024-10-17 | 4.900 | 4.970 | 4.760 | 4.860 | 4.860 | 67,365 |
| 2024-10-16 | 5.000 | 5.120 | 4.810 | 4.870 | 4.870 | 84,964 |
| 2024-10-15 | 5.150 | 5.160 | 4.920 | 4.950 | 4.950 | 104,950 |
| 2024-10-11 | 5.310 | 5.360 | 5.170 | 5.170 | 5.170 | 37,588 |
| 2024-10-10 | 5.230 | 5.410 | 5.160 | 5.270 | 5.270 | 101,526 |
| 2024-10-09 | 5.240 | 5.240 | 5.020 | 5.220 | 5.220 | 71,673 |
| 2024-10-08 | 5.220 | 5.360 | 5.140 | 5.220 | 5.220 | 100,821 |
| 2024-10-07 | 5.480 | 5.490 | 5.250 | 5.270 | 5.270 | 78,320 |
| 2024-10-04 | 5.380 | 5.660 | 5.380 | 5.440 | 5.440 | 95,953 |
| 2024-10-03 | 5.320 | 5.480 | 5.300 | 5.450 | 5.450 | 102,239 |
| 2024-10-02 | 5.420 | 5.500 | 5.370 | 5.390 | 5.390 | 82,369 |
| 2024-10-01 | 5.360 | 5.500 | 5.300 | 5.420 | 5.420 | 101,932 |
| 2024-09-30 | 5.270 | 5.410 | 5.210 | 5.340 | 5.340 | 107,002 |
| 2024-09-27 | 5.500 | 5.500 | 5.220 | 5.270 | 5.270 | 113,465 |
| 2024-09-26 | 5.640 | 5.730 | 5.500 | 5.540 | 5.540 | 177,265 |
| 2024-09-25 | 5.720 | 5.740 | 5.580 | 5.620 | 5.620 | 78,085 |
| 2024-09-24 | 5.590 | 5.700 | 5.450 | 5.690 | 5.690 | 132,141 |
| 2024-09-23 | 5.520 | 5.740 | 5.370 | 5.400 | 5.400 | 133,754 |
| 2024-09-20 | 5.790 | 5.920 | 5.500 | 5.550 | 5.550 | 210,224 |
| 2024-09-19 | 5.740 | 5.740 | 5.500 | 5.610 | 5.610 | 183,332 |
| 2024-09-18 | 5.450 | 5.800 | 5.400 | 5.470 | 5.470 | 180,689 |
| 2024-09-17 | 5.620 | 5.660 | 5.380 | 5.440 | 5.440 | 114,279 |
| 2024-09-16 | 5.670 | 5.850 | 5.550 | 5.600 | 5.600 | 111,097 |
| 2024-09-13 | 5.600 | 5.680 | 5.500 | 5.670 | 5.670 | 139,093 |
| 2024-09-12 | 5.060 | 5.510 | 5.060 | 5.420 | 5.420 | 205,490 |
| 2024-09-11 | 4.870 | 5.080 | 4.850 | 5.040 | 5.040 | 56,719 |
| 2024-09-10 | 4.760 | 5.040 | 4.710 | 4.870 | 4.870 | 76,973 |
| 2024-09-09 | 4.490 | 4.850 | 4.460 | 4.810 | 4.810 | 157,877 |
| 2024-09-06 | 4.920 | 5.050 | 4.620 | 4.620 | 4.620 | 139,145 |
| 2024-09-05 | 5.200 | 5.290 | 4.900 | 5.040 | 5.040 | 154,886 |
| 2024-09-04 | 4.730 | 5.210 | 4.730 | 5.120 | 5.120 | 198,648 |
| 2024-09-03 | 4.800 | 4.870 | 4.720 | 4.740 | 4.740 | 238,631 |
| 2024-08-30 | 4.600 | 4.710 | 4.570 | 4.710 | 4.710 | 30,900 |
| 2024-08-29 | 4.520 | 4.700 | 4.460 | 4.580 | 4.580 | 47,339 |
| 2024-08-28 | 4.670 | 4.700 | 4.470 | 4.510 | 4.510 | 56,411 |
| 2024-08-27 | 4.720 | 4.840 | 4.650 | 4.750 | 4.750 | 45,110 |
| 2024-08-26 | 4.870 | 4.915 | 4.670 | 4.810 | 4.810 | 90,995 |
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.