Jaguar Mining Inc. (JAG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.7800 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 58,800 |
| 16 May 2024 | 2.8200 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 16,700 |
| 15 May 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 48,500 |
| 14 May 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 35,000 |
| 13 May 2024 | 2.8100 | 2.8100 | 2.6900 | 2.7300 | 2.7300 | 74,700 |
| 10 May 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 64,100 |
| 09 May 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 16,300 |
| 08 May 2024 | 2.8900 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 31,400 |
| 07 May 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 23,700 |
| 06 May 2024 | 2.8700 | 3.0200 | 2.8700 | 2.9600 | 2.9600 | 60,800 |
| 03 May 2024 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 6,000 |
| 02 May 2024 | 2.8500 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 25,900 |
| 01 May 2024 | 2.8500 | 2.9700 | 2.7800 | 2.8500 | 2.8500 | 35,000 |
| 30 Apr 2024 | 2.8900 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 61,600 |
| 29 Apr 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 26,600 |
| 26 Apr 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 77,000 |
| 25 Apr 2024 | 2.8000 | 3.0400 | 2.8000 | 3.0200 | 3.0200 | 27,400 |
| 24 Apr 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 60,900 |
| 23 Apr 2024 | 2.8000 | 2.9900 | 2.8000 | 2.9000 | 2.9000 | 56,200 |
| 22 Apr 2024 | 3.0000 | 3.0000 | 2.7500 | 2.8000 | 2.8000 | 66,900 |
| 19 Apr 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 47,300 |
| 18 Apr 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 24,400 |
| 17 Apr 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 39,000 |
| 16 Apr 2024 | 3.0500 | 3.1000 | 2.8800 | 2.9900 | 2.9900 | 70,300 |
| 15 Apr 2024 | 2.9300 | 3.1400 | 2.7900 | 3.0800 | 3.0800 | 99,600 |
| 12 Apr 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9100 | 2.9100 | 179,700 |
| 11 Apr 2024 | 2.7000 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 46,700 |
| 10 Apr 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 62,200 |
| 09 Apr 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 70,000 |
| 08 Apr 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 49,400 |
| 05 Apr 2024 | 2.6800 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 121,500 |
| 04 Apr 2024 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 119,700 |
| 03 Apr 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 77,400 |
| 02 Apr 2024 | 2.7400 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 82,600 |
| 01 Apr 2024 | 2.6600 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 74,700 |
| 28 Mar 2024 | 2.5300 | 2.6600 | 2.5300 | 2.6200 | 2.6200 | 113,400 |
| 27 Mar 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 45,600 |
| 26 Mar 2024 | 2.3500 | 2.4800 | 2.2900 | 2.4400 | 2.4400 | 123,800 |
| 25 Mar 2024 | 2.3400 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 27,400 |
| 22 Mar 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 20,700 |
| 21 Mar 2024 | 2.3900 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 37,100 |
| 20 Mar 2024 | 2.2300 | 2.3900 | 2.2200 | 2.3700 | 2.3700 | 34,800 |
| 19 Mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 56,000 |
| 18 Mar 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 25,600 |
| 15 Mar 2024 | 2.1600 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 30,600 |
| 14 Mar 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 27,100 |
| 13 Mar 2024 | 2.2300 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 121,600 |
| 12 Mar 2024 | 2.2100 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 46,200 |
| 11 Mar 2024 | 2.0900 | 2.2300 | 2.0500 | 2.2000 | 2.2000 | 203,200 |
| 08 Mar 2024 | 2.0600 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 37,400 |
| 07 Mar 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 34,500 |
| 06 Mar 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 67,800 |
| 05 Mar 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 52,600 |
| 04 Mar 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 100,200 |
| 01 Mar 2024 | 1.8000 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 91,500 |
| 29 Feb 2024 | 1.7400 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 48,000 |
| 28 Feb 2024 | 1.5800 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 29,900 |
| 27 Feb 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 17,200 |
| 26 Feb 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 7,200 |
| 23 Feb 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | 20,300 |
| 22 Feb 2024 | 1.5300 | 1.6800 | 1.4300 | 1.6800 | 1.6800 | 42,200 |
| 21 Feb 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 11,100 |
| 20 Feb 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 15,200 |
| 16 Feb 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 9,400 |
| 15 Feb 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 26,500 |
| 14 Feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 19,000 |
| 13 Feb 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 20,500 |
| 12 Feb 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,900 |
| 09 Feb 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 46,300 |
| 08 Feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 11,200 |
| 07 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 11,900 |
| 06 Feb 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 26,400 |
| 05 Feb 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 31,400 |
| 02 Feb 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 40,800 |
| 01 Feb 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 22,200 |
| 31 Jan 2024 | 1.8400 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 12,500 |
| 30 Jan 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 17,400 |
| 29 Jan 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 22,800 |
| 26 Jan 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 27,300 |
| 25 Jan 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 15,100 |
| 24 Jan 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 27,200 |
| 23 Jan 2024 | 1.7900 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 28,700 |
| 22 Jan 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 33,800 |
| 19 Jan 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 36,700 |
| 18 Jan 2024 | 1.6900 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 27,900 |
| 17 Jan 2024 | 1.8900 | 1.8900 | 1.6900 | 1.7000 | 1.7000 | 24,800 |
| 16 Jan 2024 | 1.8500 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 25,000 |
| 15 Jan 2024 | 1.6700 | 1.8600 | 1.6600 | 1.8200 | 1.8200 | 34,400 |
| 12 Jan 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 14,600 |
| 11 Jan 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 17,500 |
| 10 Jan 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5800 | 1.5800 | 77,000 |
| 09 Jan 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 6,600 |
| 08 Jan 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 15,700 |
| 05 Jan 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,600 |
| 04 Jan 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 25,200 |
| 03 Jan 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 28,900 |
| 02 Jan 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 11,000 |
| 29 Dec 2023 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 33,800 |
| 28 Dec 2023 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 21,100 |
| 27 Dec 2023 | 1.8100 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 24,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.