Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 6.82
-0.13 (-1.87%)
At close: Dec 5, 2025
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.01 | 7.16 | 6.75 | 6.82 | 6.82 | -1.87% | 203,704 |
| Dec 4, 2025 | 7.03 | 7.05 | 6.85 | 6.95 | 6.95 | -2.52% | 116,579 |
| Dec 3, 2025 | 7.25 | 7.31 | 7.06 | 7.13 | 7.13 | -1.25% | 116,446 |
| Dec 2, 2025 | 7.29 | 7.30 | 7.03 | 7.22 | 7.22 | -1.37% | 161,523 |
| Dec 1, 2025 | 7.20 | 7.45 | 7.05 | 7.32 | 7.32 | 1.81% | 244,739 |
| Nov 28, 2025 | 7.29 | 7.29 | 6.85 | 7.19 | 7.19 | 9.10% | 357,896 |
| Nov 27, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | - | 70,363 |
| Nov 26, 2025 | 6.24 | 6.62 | 6.24 | 6.59 | 6.59 | 7.50% | 158,400 |
| Nov 25, 2025 | 5.94 | 6.16 | 5.94 | 6.13 | 6.13 | 2.68% | 147,142 |
| Nov 24, 2025 | 5.59 | 5.97 | 5.59 | 5.97 | 5.97 | 7.76% | 88,043 |
| Nov 21, 2025 | 5.55 | 5.81 | 5.45 | 5.54 | 5.54 | -0.18% | 196,765 |
| Nov 20, 2025 | 5.90 | 6.02 | 5.55 | 5.55 | 5.55 | -6.25% | 207,983 |
| Nov 19, 2025 | 5.99 | 6.10 | 5.83 | 5.92 | 5.92 | 0.85% | 110,777 |
| Nov 18, 2025 | 5.87 | 6.00 | 5.82 | 5.87 | 5.87 | 0.17% | 126,088 |
| Nov 17, 2025 | 6.00 | 6.01 | 5.80 | 5.86 | 5.86 | -3.30% | 119,918 |
| Nov 14, 2025 | 5.90 | 6.15 | 5.79 | 6.06 | 6.06 | -3.96% | 274,327 |
| Nov 13, 2025 | 6.52 | 6.56 | 6.27 | 6.31 | 6.31 | -2.77% | 350,154 |
| Nov 12, 2025 | 6.30 | 6.56 | 6.16 | 6.49 | 6.49 | 4.17% | 196,964 |
| Nov 11, 2025 | 6.12 | 6.23 | 5.94 | 6.23 | 6.23 | 3.66% | 148,218 |
| Nov 10, 2025 | 5.79 | 6.10 | 5.67 | 6.01 | 6.01 | 11.30% | 293,160 |
| Nov 7, 2025 | 5.31 | 5.51 | 5.24 | 5.40 | 5.40 | 2.27% | 237,769 |
| Nov 6, 2025 | 5.44 | 5.50 | 5.20 | 5.28 | 5.28 | -1.31% | 186,524 |
| Nov 5, 2025 | 5.40 | 5.41 | 5.20 | 5.35 | 5.35 | 1.90% | 314,793 |
| Nov 4, 2025 | 5.51 | 5.55 | 5.24 | 5.25 | 5.25 | -6.58% | 259,408 |
| Nov 3, 2025 | 5.80 | 5.91 | 5.62 | 5.62 | 5.62 | -2.94% | 125,538 |
| Oct 31, 2025 | 5.93 | 5.93 | 5.70 | 5.79 | 5.79 | -2.36% | 122,448 |
| Oct 30, 2025 | 5.84 | 5.93 | 5.77 | 5.93 | 5.93 | 2.24% | 71,270 |
| Oct 29, 2025 | 5.93 | 6.02 | 5.74 | 5.80 | 5.80 | 1.05% | 156,114 |
| Oct 28, 2025 | 5.60 | 5.84 | 5.53 | 5.74 | 5.74 | - | 248,490 |
| Oct 27, 2025 | 5.80 | 5.91 | 5.61 | 5.74 | 5.74 | -4.97% | 290,632 |
| Oct 24, 2025 | 6.18 | 6.24 | 6.01 | 6.04 | 6.04 | -3.51% | 111,428 |
| Oct 23, 2025 | 6.36 | 6.36 | 6.20 | 6.26 | 6.26 | 0.97% | 187,042 |
| Oct 22, 2025 | 5.90 | 6.20 | 5.81 | 6.20 | 6.20 | 2.82% | 343,794 |
| Oct 21, 2025 | 6.25 | 6.30 | 5.92 | 6.03 | 6.03 | -9.73% | 537,157 |
| Oct 20, 2025 | 6.66 | 6.85 | 6.57 | 6.68 | 6.68 | 2.77% | 513,897 |
| Oct 17, 2025 | 7.01 | 7.04 | 6.41 | 6.50 | 6.50 | -8.96% | 445,948 |
| Oct 16, 2025 | 7.42 | 7.50 | 7.07 | 7.14 | 7.14 | -3.25% | 866,123 |
| Oct 15, 2025 | 7.36 | 7.52 | 7.22 | 7.38 | 7.38 | 0.82% | 267,367 |
| Oct 14, 2025 | 6.32 | 7.40 | 6.32 | 7.32 | 7.32 | 16.01% | 937,299 |
| Oct 10, 2025 | 6.32 | 6.43 | 6.11 | 6.31 | 6.31 | - | 235,762 |
| Oct 9, 2025 | 6.75 | 6.86 | 6.30 | 6.31 | 6.31 | -6.10% | 556,189 |
| Oct 8, 2025 | 6.59 | 6.80 | 6.50 | 6.72 | 6.72 | 5.00% | 349,947 |
| Oct 7, 2025 | 6.40 | 6.53 | 6.31 | 6.40 | 6.40 | 1.91% | 579,010 |
| Oct 6, 2025 | 6.11 | 6.37 | 6.10 | 6.28 | 6.28 | 3.80% | 452,400 |
| Oct 3, 2025 | 6.10 | 6.14 | 5.96 | 6.05 | 6.05 | -1.14% | 279,262 |
| Oct 2, 2025 | 5.92 | 6.13 | 5.77 | 6.12 | 6.12 | 4.08% | 697,517 |
| Oct 1, 2025 | 5.75 | 5.95 | 5.73 | 5.88 | 5.88 | 3.34% | 387,443 |
| Sep 30, 2025 | 5.55 | 5.72 | 5.55 | 5.69 | 5.69 | 0.71% | 557,415 |
| Sep 29, 2025 | 5.70 | 5.77 | 5.59 | 5.65 | 5.65 | -6.15% | 1,195,603 |
| Sep 26, 2025 | 5.99 | 6.18 | 5.97 | 6.02 | 6.02 | 1.01% | 220,233 |
| Sep 25, 2025 | 5.70 | 5.98 | 5.69 | 5.96 | 5.96 | 3.83% | 162,687 |
| Sep 24, 2025 | 5.87 | 5.88 | 5.65 | 5.74 | 5.74 | -2.88% | 317,765 |
| Sep 23, 2025 | 5.94 | 6.17 | 5.86 | 5.91 | 5.91 | -0.34% | 358,466 |
| Sep 22, 2025 | 5.88 | 5.99 | 5.79 | 5.93 | 5.93 | 2.60% | 314,259 |
| Sep 19, 2025 | 5.49 | 5.78 | 5.48 | 5.78 | 5.78 | 6.25% | 260,953 |
| Sep 18, 2025 | 5.45 | 5.49 | 5.24 | 5.44 | 5.44 | -0.73% | 152,670 |
| Sep 17, 2025 | 5.49 | 5.63 | 5.39 | 5.48 | 5.48 | -0.54% | 141,075 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.42 | 5.51 | 5.51 | -5.00% | 239,241 |
| Sep 15, 2025 | 5.61 | 5.95 | 5.60 | 5.80 | 5.80 | 3.39% | 296,781 |
| Sep 12, 2025 | 5.63 | 5.77 | 5.46 | 5.61 | 5.61 | 0.72% | 130,400 |
| Sep 11, 2025 | 5.40 | 5.59 | 5.35 | 5.57 | 5.57 | 3.72% | 185,634 |
| Sep 10, 2025 | 5.36 | 5.48 | 5.26 | 5.37 | 5.37 | 0.37% | 139,708 |
| Sep 9, 2025 | 5.54 | 5.68 | 5.32 | 5.35 | 5.35 | -2.55% | 163,167 |
| Sep 8, 2025 | 5.32 | 5.57 | 5.29 | 5.49 | 5.49 | 4.57% | 225,695 |
| Sep 5, 2025 | 5.10 | 5.33 | 5.10 | 5.25 | 5.25 | 5.00% | 214,867 |
| Sep 4, 2025 | 5.13 | 5.13 | 4.88 | 5.00 | 5.00 | -2.53% | 136,130 |
| Sep 3, 2025 | 5.28 | 5.36 | 5.05 | 5.13 | 5.13 | -1.72% | 138,061 |
| Sep 2, 2025 | 5.00 | 5.24 | 4.93 | 5.22 | 5.22 | 6.97% | 165,661 |
| Aug 29, 2025 | 4.75 | 4.95 | 4.75 | 4.88 | 4.88 | 2.31% | 60,275 |
| Aug 28, 2025 | 4.58 | 4.81 | 4.53 | 4.77 | 4.77 | 3.92% | 127,807 |
| Aug 27, 2025 | 4.61 | 4.61 | 4.49 | 4.59 | 4.59 | -0.43% | 73,839 |
| Aug 26, 2025 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | 0.66% | 102,063 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | - | 54,110 |
| Aug 22, 2025 | 4.49 | 4.65 | 4.42 | 4.58 | 4.58 | 1.10% | 58,408 |
| Aug 21, 2025 | 4.40 | 4.58 | 4.40 | 4.53 | 4.53 | 3.66% | 77,928 |
| Aug 20, 2025 | 4.26 | 4.40 | 4.24 | 4.37 | 4.37 | 2.34% | 147,048 |
| Aug 19, 2025 | 4.41 | 4.43 | 4.21 | 4.27 | 4.27 | -2.29% | 123,668 |
| Aug 18, 2025 | 4.26 | 4.40 | 4.21 | 4.37 | 4.37 | 2.58% | 90,740 |
| Aug 15, 2025 | 4.35 | 4.40 | 4.23 | 4.26 | 4.26 | -2.07% | 67,111 |
| Aug 14, 2025 | 4.30 | 4.40 | 4.23 | 4.35 | 4.35 | 1.16% | 119,116 |
| Aug 13, 2025 | 4.37 | 4.41 | 4.30 | 4.30 | 4.30 | -0.92% | 67,643 |
| Aug 12, 2025 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -1.59% | 81,806 |
| Aug 11, 2025 | 4.23 | 4.54 | 4.12 | 4.41 | 4.41 | 3.76% | 303,937 |
| Aug 8, 2025 | 4.30 | 4.41 | 4.21 | 4.25 | 4.25 | - | 262,710 |
| Aug 7, 2025 | 4.19 | 4.33 | 4.15 | 4.25 | 4.25 | 3.16% | 75,057 |
| Aug 6, 2025 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | 0.49% | 88,218 |
| Aug 5, 2025 | 3.81 | 4.16 | 3.81 | 4.10 | 4.10 | 11.72% | 319,563 |
| Aug 1, 2025 | 3.68 | 3.77 | 3.61 | 3.67 | 3.67 | - | 167,062 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | 0.27% | 62,498 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -5.18% | 247,190 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | 0.78% | 82,435 |
| Jul 28, 2025 | 4.01 | 4.01 | 3.80 | 3.83 | 3.83 | -4.25% | 138,187 |
| Jul 25, 2025 | 4.13 | 4.14 | 3.93 | 4.00 | 4.00 | -2.91% | 96,911 |
| Jul 24, 2025 | 4.18 | 4.22 | 4.11 | 4.12 | 4.12 | -0.48% | 124,062 |
| Jul 23, 2025 | 4.16 | 4.16 | 3.99 | 4.14 | 4.14 | - | 113,915 |
| Jul 22, 2025 | 3.96 | 4.14 | 3.85 | 4.14 | 4.14 | 6.15% | 240,180 |
| Jul 21, 2025 | 3.66 | 3.98 | 3.65 | 3.90 | 3.90 | 7.44% | 132,767 |
| Jul 18, 2025 | 3.79 | 3.82 | 3.62 | 3.63 | 3.63 | -2.94% | 86,812 |
| Jul 17, 2025 | 3.77 | 3.77 | 3.64 | 3.74 | 3.74 | -1.58% | 69,551 |
| Jul 16, 2025 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | -0.52% | 109,887 |