Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 8.01
-0.21 (-2.55%)
Mar 9, 2026, 4:00 PM EST
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.81 | 8.00 | 7.57 | 7.88 | - | -4.14% | 165,469 |
| Mar 6, 2026 | 8.07 | 8.50 | 7.74 | 8.22 | 8.22 | -1.08% | 163,905 |
| Mar 5, 2026 | 8.69 | 8.69 | 8.20 | 8.31 | 8.31 | -6.00% | 283,855 |
| Mar 4, 2026 | 8.77 | 9.00 | 8.56 | 8.84 | 8.84 | 3.63% | 170,113 |
| Mar 3, 2026 | 8.97 | 9.00 | 8.14 | 8.53 | 8.53 | -9.16% | 353,502 |
| Mar 2, 2026 | 9.59 | 9.59 | 8.87 | 9.39 | 9.39 | 1.40% | 222,313 |
| Feb 27, 2026 | 9.59 | 9.63 | 9.17 | 9.26 | 9.26 | -2.11% | 137,148 |
| Feb 26, 2026 | 8.86 | 9.47 | 8.86 | 9.46 | 9.46 | 4.07% | 160,942 |
| Feb 25, 2026 | 9.00 | 9.13 | 8.87 | 9.09 | 9.09 | 1.79% | 267,981 |
| Feb 24, 2026 | 8.80 | 8.95 | 8.65 | 8.93 | 8.93 | -0.78% | 122,468 |
| Feb 23, 2026 | 8.95 | 9.13 | 8.90 | 9.00 | 9.00 | 2.16% | 134,019 |
| Feb 20, 2026 | 8.40 | 8.81 | 8.33 | 8.81 | 8.81 | 5.01% | 172,495 |
| Feb 19, 2026 | 7.95 | 8.39 | 7.93 | 8.39 | 8.39 | 4.35% | 97,188 |
| Feb 18, 2026 | 7.89 | 8.04 | 7.79 | 8.04 | 8.04 | 3.88% | 147,075 |
| Feb 17, 2026 | 7.88 | 7.88 | 7.52 | 7.74 | 7.74 | -4.91% | 135,254 |
| Feb 13, 2026 | 7.82 | 8.21 | 7.82 | 8.14 | 8.14 | 6.13% | 150,422 |
| Feb 12, 2026 | 8.33 | 8.43 | 7.62 | 7.67 | 7.67 | -9.76% | 199,025 |
| Feb 11, 2026 | 8.14 | 8.50 | 7.93 | 8.50 | 8.50 | 6.78% | 169,609 |
| Feb 10, 2026 | 7.80 | 8.00 | 7.78 | 7.96 | 7.96 | 0.38% | 102,911 |
| Feb 9, 2026 | 7.80 | 8.05 | 7.71 | 7.93 | 7.93 | 2.45% | 144,693 |
| Feb 6, 2026 | 7.45 | 7.78 | 7.36 | 7.74 | 7.74 | 6.61% | 183,724 |
| Feb 5, 2026 | 7.71 | 7.74 | 7.11 | 7.26 | 7.26 | -9.36% | 169,534 |
| Feb 4, 2026 | 8.26 | 8.42 | 7.77 | 8.01 | 8.01 | -2.91% | 376,563 |
| Feb 3, 2026 | 8.12 | 8.46 | 8.02 | 8.25 | 8.25 | 7.28% | 296,421 |
| Feb 2, 2026 | 7.31 | 7.76 | 7.31 | 7.69 | 7.69 | 2.40% | 322,225 |
| Jan 30, 2026 | 8.00 | 8.06 | 7.30 | 7.51 | 7.51 | -11.12% | 432,723 |
| Jan 29, 2026 | 9.21 | 9.24 | 8.23 | 8.45 | 8.45 | -6.94% | 495,004 |
| Jan 28, 2026 | 9.12 | 9.19 | 8.74 | 9.08 | 9.08 | 0.78% | 390,918 |
| Jan 27, 2026 | 9.06 | 9.09 | 8.51 | 9.01 | 9.01 | -0.88% | 290,140 |
| Jan 26, 2026 | 9.50 | 9.58 | 9.03 | 9.09 | 9.09 | 0.11% | 400,545 |
| Jan 23, 2026 | 8.94 | 9.09 | 8.85 | 9.08 | 9.08 | 2.02% | 140,555 |
| Jan 22, 2026 | 8.44 | 8.95 | 8.44 | 8.90 | 8.90 | 5.45% | 173,279 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.37 | 8.44 | 8.44 | -1.86% | 408,920 |
| Jan 20, 2026 | 8.69 | 8.69 | 8.37 | 8.60 | 8.60 | - | 211,416 |
| Jan 19, 2026 | 8.75 | 8.80 | 8.46 | 8.60 | 8.60 | 0.94% | 115,875 |
| Jan 16, 2026 | 8.40 | 8.53 | 8.17 | 8.52 | 8.52 | 0.71% | 141,955 |
| Jan 15, 2026 | 8.34 | 8.52 | 8.14 | 8.46 | 8.46 | 0.48% | 151,281 |
| Jan 14, 2026 | 8.28 | 8.56 | 8.18 | 8.42 | 8.42 | 2.81% | 164,919 |
| Jan 13, 2026 | 8.50 | 8.63 | 8.14 | 8.19 | 8.19 | -2.15% | 256,689 |
| Jan 12, 2026 | 8.49 | 8.65 | 8.35 | 8.37 | 8.37 | 3.33% | 151,349 |
| Jan 9, 2026 | 7.79 | 8.16 | 7.79 | 8.10 | 8.10 | 5.06% | 227,779 |
| Jan 8, 2026 | 7.36 | 7.71 | 7.16 | 7.71 | 7.71 | 2.80% | 137,444 |
| Jan 7, 2026 | 7.26 | 7.50 | 7.01 | 7.50 | 7.50 | 0.81% | 125,881 |
| Jan 6, 2026 | 7.26 | 7.48 | 7.24 | 7.44 | 7.44 | 3.77% | 149,438 |
| Jan 5, 2026 | 7.32 | 7.57 | 7.15 | 7.17 | 7.17 | 1.56% | 273,302 |
| Jan 2, 2026 | 7.31 | 7.45 | 6.97 | 7.06 | 7.06 | -2.35% | 141,247 |
| Dec 31, 2025 | 7.37 | 7.38 | 7.06 | 7.23 | 7.23 | -1.63% | 557,259 |
| Dec 30, 2025 | 7.45 | 7.61 | 7.35 | 7.35 | 7.35 | 0.96% | 109,379 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.20 | 7.28 | 7.28 | -4.71% | 312,244 |
| Dec 24, 2025 | 7.72 | 7.72 | 7.44 | 7.64 | 7.64 | 0.26% | 80,885 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.43 | 7.62 | 7.62 | -1.17% | 150,258 |
| Dec 22, 2025 | 7.63 | 7.79 | 7.49 | 7.71 | 7.71 | 3.63% | 207,323 |
| Dec 19, 2025 | 7.15 | 7.51 | 7.15 | 7.44 | 7.44 | 3.77% | 188,454 |
| Dec 18, 2025 | 7.24 | 7.30 | 7.04 | 7.17 | 7.17 | -0.42% | 149,387 |
| Dec 17, 2025 | 7.35 | 7.43 | 7.17 | 7.20 | 7.20 | -0.69% | 210,396 |
| Dec 16, 2025 | 7.40 | 7.54 | 7.15 | 7.25 | 7.25 | -1.49% | 78,530 |
| Dec 15, 2025 | 7.41 | 7.63 | 7.23 | 7.36 | 7.36 | 0.14% | 213,897 |
| Dec 12, 2025 | 7.45 | 7.65 | 7.18 | 7.35 | 7.35 | 0.68% | 253,349 |
| Dec 11, 2025 | 7.09 | 7.49 | 7.02 | 7.30 | 7.30 | 3.55% | 506,972 |
| Dec 10, 2025 | 7.11 | 7.12 | 6.80 | 7.05 | 7.05 | -1.12% | 177,668 |
| Dec 9, 2025 | 6.76 | 7.13 | 6.76 | 7.13 | 7.13 | 5.79% | 206,528 |
| Dec 8, 2025 | 6.86 | 6.89 | 6.60 | 6.74 | 6.74 | -1.17% | 142,673 |
| 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 |