Jaguar Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 4.510 | 4.510 | 4.330 | 4.470 | 4.309 | 34,631 |
| 2022-01-11 | 4.260 | 4.490 | 4.210 | 4.470 | 4.309 | 73,093 |
| 2022-01-10 | 4.220 | 4.330 | 4.130 | 4.310 | 4.155 | 60,962 |
| 2022-01-07 | 4.300 | 4.360 | 4.170 | 4.200 | 4.048 | 74,104 |
| 2022-01-06 | 4.140 | 4.170 | 4.020 | 4.070 | 3.923 | 88,560 |
| 2022-01-05 | 4.370 | 4.490 | 4.250 | 4.270 | 4.116 | 82,013 |
| 2022-01-04 | 4.280 | 4.400 | 4.210 | 4.310 | 4.155 | 117,183 |
| 2021-12-31 | 4.320 | 4.450 | 4.280 | 4.310 | 4.155 | 58,285 |
| 2021-12-30 | 4.270 | 4.365 | 4.260 | 4.280 | 4.126 | 35,770 |
| 2021-12-29 | 4.700 | 4.700 | 4.240 | 4.250 | 4.097 | 86,842 |
| 2021-12-24 | 4.350 | 4.650 | 4.350 | 4.630 | 4.463 | 30,462 |
| 2021-12-23 | 4.580 | 4.580 | 4.475 | 4.520 | 4.357 | 37,704 |
| 2021-12-22 | 4.290 | 4.620 | 4.270 | 4.600 | 4.434 | 87,472 |
| 2021-12-21 | 4.320 | 4.330 | 4.240 | 4.320 | 4.164 | 52,356 |
| 2021-12-20 | 4.270 | 4.350 | 4.140 | 4.300 | 4.145 | 108,301 |
| 2021-12-17 | 4.170 | 4.360 | 4.170 | 4.290 | 4.135 | 478,827 |
| 2021-12-16 | 3.920 | 4.160 | 3.920 | 4.140 | 3.991 | 164,308 |
| 2021-12-15 | 3.940 | 3.950 | 3.740 | 3.890 | 3.750 | 108,917 |
| 2021-12-14 | 3.870 | 3.890 | 3.840 | 3.860 | 3.721 | 61,341 |
| 2021-12-13 | 4.080 | 4.110 | 3.920 | 3.940 | 3.798 | 88,497 |
| 2021-12-10 | 4.160 | 4.160 | 3.910 | 4.020 | 3.875 | 83,934 |
| 2021-12-09 | 4.090 | 4.110 | 3.930 | 4.010 | 3.865 | 115,106 |
| 2021-12-08 | 4.090 | 4.190 | 4.070 | 4.140 | 3.991 | 19,513 |
| 2021-12-07 | 4.190 | 4.330 | 4.090 | 4.130 | 3.981 | 104,215 |
| 2021-12-06 | 4.040 | 4.200 | 4.000 | 4.130 | 3.981 | 65,515 |
| 2021-12-03 | 4.120 | 4.120 | 3.980 | 4.070 | 3.923 | 48,163 |
| 2021-12-02 | 4.120 | 4.360 | 4.010 | 4.100 | 3.952 | 54,069 |
| 2021-12-01 | 4.360 | 4.460 | 4.100 | 4.130 | 3.981 | 43,615 |
| 2021-11-30 | 4.320 | 4.500 | 4.260 | 4.350 | 4.193 | 50,760 |
| 2021-11-29 | 4.330 | 4.450 | 4.260 | 4.320 | 4.164 | 73,734 |
| 2021-11-26 | 4.700 | 4.710 | 4.400 | 4.470 | 4.309 | 54,554 |
| 2021-11-25 | 4.700 | 4.800 | 4.700 | 4.710 | 4.540 | 14,154 |
| 2021-11-24 | 4.640 | 4.780 | 4.630 | 4.700 | 4.530 | 34,040 |
| 2021-11-23 | 4.770 | 4.840 | 4.630 | 4.720 | 4.550 | 54,796 |
| 2021-11-22 | 4.850 | 4.960 | 4.740 | 4.870 | 4.694 | 58,682 |
| 2021-11-19 | 4.940 | 5.000 | 4.740 | 4.890 | 4.675 | 79,281 |
| 2021-11-18 | 5.080 | 5.110 | 4.950 | 4.970 | 4.752 | 73,887 |
| 2021-11-17 | 5.020 | 5.120 | 4.990 | 5.050 | 4.828 | 71,956 |
| 2021-11-16 | 5.020 | 5.020 | 4.930 | 4.950 | 4.732 | 52,405 |
| 2021-11-15 | 5.080 | 5.080 | 4.850 | 5.020 | 4.799 | 73,163 |
| 2021-11-12 | 5.040 | 5.100 | 4.930 | 5.070 | 4.847 | 88,153 |
| 2021-11-11 | 4.970 | 5.170 | 4.830 | 5.080 | 4.857 | 127,389 |
| 2021-11-10 | 4.610 | 5.030 | 4.580 | 4.870 | 4.656 | 181,150 |
| 2021-11-09 | 4.490 | 4.540 | 4.360 | 4.530 | 4.331 | 44,550 |
| 2021-11-08 | 4.450 | 4.600 | 4.450 | 4.520 | 4.321 | 71,945 |
| 2021-11-05 | 4.300 | 4.460 | 4.200 | 4.430 | 4.235 | 68,133 |
| 2021-11-04 | 4.370 | 4.450 | 4.240 | 4.280 | 4.092 | 42,994 |
| 2021-11-03 | 4.170 | 4.350 | 4.160 | 4.270 | 4.082 | 65,156 |
| 2021-11-02 | 4.300 | 4.300 | 4.170 | 4.230 | 4.044 | 20,825 |
| 2021-11-01 | 4.300 | 4.370 | 4.280 | 4.320 | 4.130 | 27,981 |
| 2021-10-29 | 4.390 | 4.390 | 4.270 | 4.300 | 4.111 | 58,358 |
| 2021-10-28 | 4.530 | 4.530 | 4.410 | 4.430 | 4.235 | 52,602 |
| 2021-10-27 | 4.550 | 4.570 | 4.480 | 4.520 | 4.321 | 24,375 |
| 2021-10-26 | 4.720 | 4.720 | 4.530 | 4.560 | 4.360 | 39,524 |
← NewerPage 21 of 21 · 1,254 trading days
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.