Canada markets open in 6 hours 1 minute

Jaguar Mining Inc. (JAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9500+0.0500 (+1.72%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.88002.98002.88002.95002.950060,900
Apr 23, 20242.80002.99002.80002.90002.900056,200
Apr 22, 20243.00003.00002.75002.80002.800066,900
Apr 19, 20243.05003.07003.02003.05003.050047,300
Apr 18, 20243.02003.08003.02003.06003.060024,400
Apr 17, 20242.98003.08002.98003.04003.040039,000
Apr 16, 20243.05003.10002.88002.99002.990070,300
Apr 15, 20242.93003.14002.79003.08003.080099,600
Apr 12, 20242.75003.00002.75002.91002.9100179,700
Apr 11, 20242.70002.72002.62002.72002.720046,700
Apr 10, 20242.73002.73002.65002.69002.690062,200
Apr 09, 20242.71002.74002.70002.74002.740070,000
Apr 08, 20242.70002.71002.65002.68002.680049,400
Apr 05, 20242.68002.71002.63002.66002.6600121,500
Apr 04, 20242.75002.75002.67002.67002.6700119,700
Apr 03, 20242.79002.79002.68002.70002.700077,400
Apr 02, 20242.74002.83002.74002.79002.790082,600
Apr 01, 20242.66002.73002.65002.68002.680074,700
Mar 28, 20242.53002.66002.53002.62002.6200113,400
Mar 27, 20242.50002.52002.45002.50002.500045,600
Mar 26, 20242.35002.48002.29002.44002.4400123,800
Mar 25, 20242.34002.44002.26002.28002.280027,400
Mar 22, 20242.40002.40002.33002.34002.340020,700
Mar 21, 20242.39002.45002.33002.35002.350037,100
Mar 20, 20242.23002.39002.22002.37002.370034,800
Mar 19, 20242.20002.25002.20002.24002.240056,000
Mar 18, 20242.21002.23002.20002.21002.210025,600
Mar 15, 20242.16002.24002.15002.22002.220030,600
Mar 14, 20242.30002.30002.20002.20002.200027,100
Mar 13, 20242.23002.29002.16002.29002.2900121,600
Mar 12, 20242.21002.23002.15002.22002.220046,200
Mar 11, 20242.09002.23002.05002.20002.2000203,200
Mar 08, 20242.06002.06001.95002.00002.000037,400
Mar 07, 20242.02002.04001.97002.04002.040034,500
Mar 06, 20242.01002.03001.91001.92001.920067,800
Mar 05, 20242.03002.10002.01002.01002.010052,600
Mar 04, 20241.88002.00001.88002.00002.0000100,200
Mar 01, 20241.80001.89001.79001.88001.880091,500
Feb 29, 20241.74001.80001.72001.80001.800048,000
Feb 28, 20241.58001.70001.57001.67001.670029,900
Feb 27, 20241.62001.65001.52001.52001.520017,200
Feb 26, 20241.66001.67001.61001.62001.62007,200
Feb 23, 20241.67001.67001.57001.67001.670020,300
Feb 22, 20241.53001.68001.43001.68001.680042,200
Feb 21, 20241.57001.57001.51001.53001.530011,100
Feb 20, 20241.56001.60001.52001.56001.560015,200
Feb 16, 20241.55001.61001.55001.60001.60009,400
Feb 15, 20241.61001.61001.55001.55001.550026,500
Feb 14, 20241.60001.61001.57001.59001.590019,000
Feb 13, 20241.68001.68001.61001.62001.620020,500
Feb 12, 20241.67001.68001.65001.65001.65005,900
Feb 09, 20241.71001.71001.63001.67001.670046,300
Feb 08, 20241.71001.73001.71001.72001.720011,200
Feb 07, 20241.73001.75001.71001.71001.710011,900
Feb 06, 20241.80001.80001.74001.75001.750026,400
Feb 05, 20241.81001.81001.75001.76001.760031,400
Feb 02, 20241.86001.87001.80001.81001.810040,800
Feb 01, 20241.85001.91001.84001.86001.860022,200
Jan 31, 20241.84001.90001.83001.86001.860012,500
Jan 30, 20241.84001.85001.79001.83001.830017,400
Jan 29, 20241.82001.89001.80001.83001.830022,800
Jan 26, 20241.80001.82001.76001.77001.770027,300
Jan 25, 20241.85001.87001.81001.82001.820015,100
Jan 24, 20241.92001.92001.82001.84001.840027,200
Jan 23, 20241.79001.91001.75001.91001.910028,700
Jan 22, 20241.79001.79001.70001.70001.700033,800
Jan 19, 20241.82001.85001.72001.76001.760036,700
Jan 18, 20241.69001.80001.68001.76001.760027,900
Jan 17, 20241.89001.89001.69001.70001.700024,800
Jan 16, 20241.85001.89001.76001.76001.760025,000
Jan 15, 20241.67001.86001.66001.82001.820034,400
Jan 12, 20241.58001.65001.58001.64001.640014,600
Jan 11, 20241.59001.60001.53001.57001.570017,500
Jan 10, 20241.68001.68001.50001.58001.580077,000
Jan 09, 20241.70001.70001.63001.64001.64006,600
Jan 08, 20241.72001.72001.66001.66001.660015,700
Jan 05, 20241.71001.77001.70001.74001.74008,600
Jan 04, 20241.72001.76001.70001.73001.730025,200
Jan 03, 20241.84001.84001.75001.76001.760028,900
Jan 02, 20241.81001.84001.78001.81001.810011,000
Dec 29, 20231.79001.79001.73001.76001.760033,800
Dec 28, 20231.87001.87001.76001.76001.760021,100
Dec 27, 20231.81001.90001.80001.87001.870024,600
Dec 22, 20231.77001.89001.71001.79001.790053,900
Dec 21, 20231.85001.85001.75001.75001.750025,200
Dec 20, 20231.93002.00001.85001.85001.850021,500
Dec 19, 20231.87001.94001.87001.92001.92007,100
Dec 18, 20231.94002.03001.86001.87001.870025,100
Dec 15, 20232.09002.12001.98002.01002.010017,500
Dec 14, 20232.15002.26002.00002.05002.0500186,900
Dec 13, 20231.90002.10001.90002.09002.090026,900
Dec 12, 20231.98001.99001.90001.93001.930059,600
Dec 11, 20232.00002.00001.97001.98001.980026,000
Dec 08, 20232.03002.03001.99002.00002.000010,400
Dec 07, 20232.01002.03001.98002.00002.000027,400
Dec 06, 20232.00002.03002.00002.02002.020022,200
Dec 05, 20232.04002.04001.97001.97001.970032,500
Dec 04, 20232.01002.03001.98002.01002.010034,500
Dec 01, 20231.88002.01001.88002.01002.010052,200
Nov 30, 20232.03002.03001.80001.83001.8300131,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...