Jaguar Mining Inc (JAG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.05050505051 | 2.97 | 3 | 2.76 | 90995 | 2.88092392 | CS |
| 4 | 0.51 | 22.0779220779 | 2.31 | 3 | 2.24 | 105222 | 2.61102077 | CS |
| 12 | -0.88 | -23.7837837838 | 3.7 | 3.87 | 1.97 | 113559 | 2.54003583 | CS |
| 26 | -1.88 | -40 | 4.7 | 5.92 | 1.97 | 108026 | 3.73610435 | CS |
| 52 | 1.25 | 79.6178343949 | 1.57 | 5.92 | 1.43 | 82806 | 3.46719376 | CS |
| 156 | -1.86 | -39.7435897436 | 4.68 | 5.92 | 1.12 | 64857 | 3.12658503 | CS |
| 260 | 2.59 | 1126.08695652 | 0.23 | 11.3 | 0.13 | 198039 | 2.4478982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740091200 | 2.93 | 0.05 | 1.74 | 2.93 | 2.95 | 2.89 | 31853 |
| 1740004800 | 2.88 | -0.04 | -1.37 | 3 | 3 | 2.86 | 95352 |
| 1739918400 | 2.92 | 0.14 | 5.04 | 2.84 | 2.95 | 2.8 | 160151 |
| 1739572800 | 2.7799999 | -0.15 | -5.12 | 2.97 | 2.98 | 2.7599999 | 76624 |
| 1739486400 | 2.93 | 0.04 | 1.38 | 2.95 | 2.99 | 2.87 | 64266 |
| 1739400000 | 2.89 | 0.17 | 6.25 | 2.79 | 2.9 | 2.69 | 97257 |
| 1739313600 | 2.72 | -0.08 | -2.86 | 2.75 | 2.79 | 2.72 | 130119 |
| 1739227200 | 2.8 | 0.26 | 10.24 | 2.63 | 2.8 | 2.6 | 164465 |
| 1738968000 | 2.54 | -0.02 | -0.78 | 2.57 | 2.59 | 2.5299999 | 76743 |
| 1738881600 | 2.56 | 0 | 0.00 | 2.6 | 2.6 | 2.54 | 54089 |
| 1738795200 | 2.56 | 0.06 | 2.40 | 2.52 | 2.57 | 2.5 | 130156 |
| 1738708800 | 2.5 | 0.06 | 2.46 | 2.46 | 2.5299999 | 2.42 | 73700 |
| 1738622400 | 2.44 | -0.13 | -5.06 | 2.5299999 | 2.57 | 2.42 | 181930 |
| 1738363200 | 2.57 | -0.03 | -1.15 | 2.61 | 2.62 | 2.5099999 | 52431 |
| 1738276800 | 2.6 | 0.14 | 5.69 | 2.47 | 2.65 | 2.47 | 113656 |
| 1738190400 | 2.46 | 0.16 | 6.96 | 2.33 | 2.46 | 2.31 | 145970 |
| 1738104000 | 2.3 | 0.03 | 1.32 | 2.24 | 2.3 | 2.24 | 71464 |
| 1738017600 | 2.27 | -0.03 | -1.30 | 2.32 | 2.32 | 2.2599999 | 84611 |
| 1737758400 | 2.3 | 0.06 | 2.68 | 2.31 | 2.33 | 2.27 | 194382 |
| 1737672000 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.2799999 | 2.19 | 59079 |
| 1737585600 | 2.29 | 0 | 0.00 | 2.27 | 2.34 | 2.25 | 152008 |
| 1737499200 | 2.29 | -0.02 | -0.87 | 2.31 | 2.33 | 2.27 | 81913 |
| 1737412800 | 2.31 | -0.01 | -0.43 | 2.3 | 2.39 | 2.2599999 | 27196 |
| 1737153600 | 2.32 | 0.02 | 0.87 | 2.31 | 2.38 | 2.31 | 36746 |
| 1737067200 | 2.3 | -0.06 | -2.54 | 2.39 | 2.4 | 2.3 | 60049 |
| 1736980800 | 2.36 | 0.01 | 0.43 | 2.4 | 2.4 | 2.34 | 130645 |
| 1736894400 | 2.35 | 0.07 | 3.07 | 2.33 | 2.41 | 2.32 | 47930 |
| 1736808000 | 2.2799999 | 0.03 | 1.33 | 2.3 | 2.31 | 2.2 | 133438 |
| 1736548800 | 2.25 | -0.02 | -0.88 | 2.35 | 2.35 | 2.24 | 95003 |
| 1736462400 | 2.27 | 0.13 | 6.07 | 2.15 | 2.27 | 2.15 | 140533 |
| 1736376000 | 2.14 | -0.34 | -13.71 | 2.32 | 2.33 | 1.97 | 312694 |
| 1736289600 | 2.48 | 0.11 | 4.64 | 2.37 | 2.5099999 | 2.37 | 107113 |
| 1736203200 | 2.37 | 0.02 | 0.85 | 2.43 | 2.43 | 2.33 | 84685 |
| 1735944000 | 2.35 | -0.05 | -2.08 | 2.41 | 2.42 | 2.34 | 30968 |
| 1735857600 | 2.4 | 0.12 | 5.26 | 2.39 | 2.47 | 2.37 | 90686 |
| 1735684800 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.32 | 2.24 | 46148 |
| 1735598400 | 2.24 | 0.05 | 2.28 | 2.2 | 2.2799999 | 2.13 | 165823 |
| 1735339200 | 2.19 | -0.01 | -0.45 | 2.19 | 2.2 | 2.1 | 121381 |
| 1735069200 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.18 | 48055 |
| 1734993600 | 2.23 | -0.04 | -1.76 | 2.27 | 2.2799999 | 2.2 | 79079 |
| 1734734400 | 2.27 | -0.04 | -1.73 | 2.3 | 2.38 | 2.27 | 79865 |
| 1734648000 | 2.31 | 0.03 | 1.32 | 2.29 | 2.34 | 2.2599999 | 64545 |
| 1734561600 | 2.2799999 | -0.17 | -6.94 | 2.4 | 2.43 | 2.25 | 139535 |
| 1734475200 | 2.45 | -0.06 | -2.39 | 2.47 | 2.47 | 2.4 | 86514 |
| 1734388800 | 2.5099999 | -0.06 | -2.33 | 2.59 | 2.59 | 2.47 | 83628 |
| 1734129600 | 2.57 | -0.08 | -3.02 | 2.61 | 2.63 | 2.54 | 94669 |
| 1734043200 | 2.65 | 0.02 | 0.76 | 2.65 | 2.67 | 2.58 | 92222 |
| 1733956800 | 2.63 | 0.03 | 1.15 | 2.61 | 2.65 | 2.5 | 279197 |
| 1733870400 | 2.6 | -0.07 | -2.62 | 2.69 | 2.87 | 2.5099999 | 363074 |
| 1733784000 | 2.67 | -0.98 | -26.85 | 3.06 | 3.29 | 2.56 | 737085 |
| 1733524800 | 3.65 | -0.05 | -1.35 | 3.71 | 3.71 | 3.62 | 62941 |
| 1733438400 | 3.7 | -0.07 | -1.86 | 3.77 | 3.82 | 3.66 | 44983 |
| 1733352000 | 3.77 | -0.01 | -0.26 | 3.78 | 3.87 | 3.74 | 34034 |
| 1733265600 | 3.78 | 0.18 | 5.00 | 3.66 | 3.83 | 3.66 | 39005 |
| 1733179200 | 3.6 | -0.18 | -4.76 | 3.76 | 3.8 | 3.58 | 71723 |
| 1732920000 | 3.78 | 0.09 | 2.44 | 3.7 | 3.81 | 3.7 | 35917 |
| 1732833600 | 3.69 | -0.03 | -0.81 | 3.71 | 3.74 | 3.69 | 13270 |
| 1732747200 | 3.72 | 0.01 | 0.27 | 3.77 | 3.88 | 3.69 | 32439 |
| 1732660800 | 3.71 | 0.01 | 0.27 | 3.67 | 3.74 | 3.65 | 49209 |
| 1732574400 | 3.7 | -0.08 | -2.12 | 3.7 | 3.76 | 3.6 | 81895 |
| 1732315200 | 3.78 | -0.12 | -3.08 | 3.89 | 3.89 | 3.75 | 46258 |
| 1732228800 | 3.9 | 0.11 | 2.90 | 3.86 | 3.9 | 3.8 | 40408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
