Jaguar Mining Inc. (TSX:JAG)
Canada
· Delayed Price · Currency is CAD 6.42
-0.18 (-2.73%)
Apr 29, 2026, 10:15 AM EST
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | -2.27% | 10,601 |
| Apr 28, 2026 | 6.79 | 6.79 | 6.44 | 6.60 | 6.60 | -3.79% | 183,160 |
| Apr 27, 2026 | 6.92 | 6.93 | 6.72 | 6.86 | 6.86 | -1.01% | 115,182 |
| Apr 24, 2026 | 7.08 | 7.24 | 6.93 | 6.93 | 6.93 | -1.70% | 90,705 |
| Apr 23, 2026 | 7.26 | 7.40 | 6.92 | 7.05 | 7.05 | -4.08% | 104,481 |
| Apr 22, 2026 | 7.54 | 7.76 | 7.35 | 7.35 | 7.35 | -0.27% | 101,784 |
| Apr 21, 2026 | 7.83 | 7.84 | 7.33 | 7.37 | 7.37 | -5.99% | 273,105 |
| Apr 20, 2026 | 7.69 | 7.94 | 7.46 | 7.84 | 7.84 | 4.26% | 107,266 |
| Apr 17, 2026 | 7.43 | 7.81 | 7.40 | 7.52 | 7.52 | 1.90% | 236,790 |
| Apr 16, 2026 | 7.38 | 7.49 | 7.31 | 7.38 | 7.38 | 1.37% | 80,941 |
| Apr 15, 2026 | 7.47 | 7.55 | 7.19 | 7.28 | 7.28 | -3.58% | 89,219 |
| Apr 14, 2026 | 7.45 | 7.69 | 7.38 | 7.55 | 7.55 | 3.14% | 125,975 |
| Apr 13, 2026 | 7.23 | 7.44 | 7.14 | 7.32 | 7.32 | -0.14% | 125,490 |
| Apr 10, 2026 | 7.12 | 7.40 | 7.08 | 7.33 | 7.33 | 3.24% | 186,419 |
| Apr 9, 2026 | 7.07 | 7.30 | 6.95 | 7.10 | 7.10 | 0.57% | 119,291 |
| Apr 8, 2026 | 7.70 | 7.70 | 6.91 | 7.06 | 7.06 | - | 337,172 |
| Apr 7, 2026 | 6.69 | 7.06 | 6.61 | 7.06 | 7.06 | 5.37% | 320,236 |
| Apr 6, 2026 | 6.92 | 6.93 | 6.67 | 6.70 | 6.70 | -3.32% | 172,591 |
| Apr 2, 2026 | 6.80 | 7.16 | 6.79 | 6.93 | 6.93 | -4.02% | 220,567 |
| Apr 1, 2026 | 7.30 | 7.47 | 7.19 | 7.22 | 7.22 | 2.27% | 164,823 |
| Mar 31, 2026 | 6.87 | 7.22 | 6.85 | 7.06 | 7.06 | 4.28% | 155,408 |
| Mar 30, 2026 | 6.96 | 7.06 | 6.67 | 6.77 | 6.77 | 0.15% | 177,960 |
| Mar 27, 2026 | 6.54 | 6.95 | 6.49 | 6.76 | 6.76 | 4.16% | 283,982 |
| Mar 26, 2026 | 6.75 | 6.91 | 6.48 | 6.49 | 6.49 | -7.29% | 244,575 |
| Mar 25, 2026 | 7.31 | 7.34 | 6.95 | 7.00 | 7.00 | 2.49% | 155,306 |
| Mar 24, 2026 | 6.84 | 6.97 | 6.67 | 6.83 | 6.83 | 1.04% | 285,675 |
| Mar 23, 2026 | 6.37 | 6.95 | 6.33 | 6.76 | 6.76 | 5.79% | 356,887 |
| Mar 20, 2026 | 6.70 | 6.83 | 6.20 | 6.39 | 6.39 | -2.89% | 294,592 |
| Mar 19, 2026 | 6.37 | 6.69 | 6.00 | 6.58 | 6.58 | -6.13% | 396,389 |
| Mar 18, 2026 | 7.26 | 7.37 | 6.96 | 7.01 | 7.01 | -8.37% | 292,369 |
| Mar 17, 2026 | 7.75 | 8.11 | 7.61 | 7.65 | 7.65 | -1.03% | 131,699 |
| Mar 16, 2026 | 7.79 | 8.06 | 7.58 | 7.73 | 7.73 | -2.52% | 298,861 |
| Mar 13, 2026 | 8.52 | 8.54 | 7.83 | 7.93 | 7.93 | -8.54% | 387,317 |
| Mar 12, 2026 | 8.87 | 9.00 | 8.52 | 8.67 | 8.67 | -3.88% | 172,563 |
| Mar 11, 2026 | 9.19 | 9.31 | 8.74 | 9.02 | 9.02 | -2.06% | 167,925 |
| Mar 10, 2026 | 8.35 | 9.60 | 8.35 | 9.21 | 9.21 | 14.98% | 449,210 |
| Mar 9, 2026 | 7.81 | 8.08 | 7.57 | 8.01 | 8.01 | -2.55% | 186,791 |
| 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 |