Canada markets closed

Jaguar Mining Inc. (JAGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0950-0.0250 (-1.18%)
At close: 03:49PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.09502.10502.08002.09502.095012,891
May 02, 20242.10002.14002.04002.12002.120011,900
May 01, 20242.07502.10002.02002.07002.070037,300
Apr 30, 20242.16002.16002.04002.04002.040080,100
Apr 29, 20242.22002.27002.21002.21002.210023,000
Apr 26, 20242.25002.25002.20002.21002.210074,000
Apr 25, 20242.12002.23202.11002.21002.210032,600
Apr 24, 20242.13002.15002.10002.11002.110014,300
Apr 23, 20242.04002.19002.04002.13002.130049,500
Apr 22, 20242.21002.21002.00002.04502.045054,300
Apr 19, 20242.21002.24002.19002.22402.224051,200
Apr 18, 20242.20902.23002.20902.21302.21306,400
Apr 17, 20242.19002.22002.17502.22002.220012,600
Apr 16, 20242.21202.22002.08002.18002.180026,800
Apr 15, 20242.20002.24002.01002.22402.224047,100
Apr 12, 20241.98002.18001.98002.10002.100061,100
Apr 11, 20241.95001.98001.92301.98001.980032,700
Apr 10, 20242.11002.11001.93001.95401.954029,400
Apr 09, 20242.00002.01001.99002.01002.010040,900
Apr 08, 20241.97002.00001.95001.96501.965026,500
Apr 05, 20242.05002.05001.93701.95001.950046,500
Apr 04, 20242.00702.00701.97001.98501.985018,000
Apr 03, 20242.04902.07001.98001.99001.990056,400
Apr 02, 20242.08002.08002.02702.03002.030032,700
Apr 01, 20241.95002.01001.95001.97001.970042,800
Mar 28, 20241.87001.96001.86801.94701.947044,100
Mar 27, 20241.82001.85001.80001.85001.850012,800
Mar 26, 20241.70701.82301.69001.81001.810049,000
Mar 25, 20241.76001.78001.66001.66001.66008,800
Mar 22, 20241.67001.75001.67001.71701.71704,900
Mar 21, 20241.78001.78501.71101.78001.780021,300
Mar 20, 20241.63001.75501.63001.75501.755011,300
Mar 19, 20241.62201.64001.62001.64001.640016,700
Mar 18, 20241.63001.64001.62001.64001.640017,300
Mar 15, 20241.61001.64001.59001.64001.640024,700
Mar 14, 20241.71001.71001.61001.61001.610019,700
Mar 13, 20241.63201.70001.60001.70001.700016,100
Mar 12, 20241.64001.64001.58501.64001.640021,800
Mar 11, 20241.57001.64001.57001.64001.640037,200
Mar 08, 20241.51301.51301.45001.48001.480033,900
Mar 07, 20241.50401.50401.46701.50001.500019,500
Mar 06, 20241.50601.52001.42001.44001.440030,700
Mar 05, 20241.49001.54001.48001.49001.490029,100
Mar 04, 20241.41001.47001.41001.44901.449065,600
Mar 01, 20241.32001.40001.30201.39001.390081,300
Feb 29, 20241.25001.32001.25001.29001.29007,100
Feb 28, 20241.19001.19001.17001.19001.19004,200
Feb 27, 20241.20001.22001.14301.15001.15009,700
Feb 26, 20241.23401.23501.21001.21001.21006,200
Feb 23, 20241.18501.24001.18001.24001.24008,100
Feb 22, 20241.16001.16001.06501.11001.1100122,200
Feb 21, 20241.14001.14301.10201.14301.143020,400
Feb 20, 20241.17001.18401.13601.14001.14008,500
Feb 16, 20241.17001.17001.15001.17001.17004,400
Feb 15, 20241.17001.17001.16001.16001.16003,400
Feb 14, 20241.18001.19001.16001.17301.173013,600
Feb 13, 20241.21001.21701.19001.19001.190035,700
Feb 12, 20241.25001.25001.22701.22701.22707,500
Feb 09, 20241.19001.26601.19001.23601.236023,800
Feb 08, 20241.28001.28001.27501.27701.27707,200
Feb 07, 20241.30701.30801.27701.27701.27708,700
Feb 06, 20241.30001.33401.29401.33401.334015,200
Feb 05, 20241.33001.33001.29201.30501.30504,400
Feb 02, 20241.37001.38001.35001.36001.360061,900
Feb 01, 20241.40001.40001.38001.38001.380012,600
Jan 31, 20241.34001.41001.34001.39501.39502,700
Jan 30, 20241.34801.36001.34501.35001.35005,300
Jan 29, 20241.35601.36001.35001.36001.36002,200
Jan 26, 20241.35001.35001.35001.35001.3500800
Jan 25, 20241.36001.37201.36001.36501.36506,300
Jan 24, 20241.40401.40401.36001.36001.360014,000
Jan 23, 20241.30001.41001.30001.41001.410024,500
Jan 22, 20241.33701.33701.28001.28001.28003,900
Jan 19, 20241.28001.36701.28001.33001.330016,200
Jan 18, 20241.29001.32001.28001.29501.29509,400
Jan 17, 20241.30001.30001.26001.26001.260021,400
Jan 16, 20241.27001.40001.27001.31001.310031,700
Jan 12, 20241.17001.22701.17001.19001.19002,900
Jan 11, 20241.17501.24001.11001.15401.154017,600
Jan 10, 20241.22001.24001.12601.20001.200017,200
Jan 09, 20241.26001.26401.23701.24001.240026,500
Jan 08, 20241.31001.31001.24801.24801.248020,100
Jan 05, 20241.28001.33001.28001.31001.310020,200
Jan 04, 20241.30001.31001.28001.30301.303012,900
Jan 03, 20241.36001.36001.32001.33001.330017,200
Jan 02, 20241.35001.36001.34001.36001.360014,600
Dec 29, 20231.35001.35001.29001.33201.332017,900
Dec 28, 20231.39001.40001.34001.35001.350021,300
Dec 27, 20231.42001.42701.38101.39801.398022,700
Dec 26, 20231.39001.43001.37001.42401.424044,100
Dec 22, 20231.37001.42001.34001.36001.360061,100
Dec 21, 20231.39001.39001.34001.34001.340025,000
Dec 20, 20231.44001.44001.39001.39001.390028,600
Dec 19, 20231.39001.45001.39001.44001.440019,500
Dec 18, 20231.48001.50001.39401.39401.39407,500
Dec 15, 20231.55701.57001.48501.49501.495018,300
Dec 14, 20231.56001.69001.48001.56001.5600315,800
Dec 13, 20231.38001.53701.38001.53701.537012,800
Dec 12, 20231.45001.46001.40601.42301.423032,000
Dec 11, 20231.47801.47801.45001.46501.465015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...