Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Jaguar Mining Inc. (JAG.TO)

Compare
3.0100
-0.0300
(-0.99%)
At close: April 16 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.00003.09002.93003.01003.0100229,300
Apr 15, 20252.97002.97002.86002.92002.920071,800
Apr 14, 20252.92002.98002.87002.96002.960076,700
Apr 11, 20252.77003.00002.77002.92002.9200155,200
Apr 10, 20252.73002.82002.64002.73002.730089,400
Apr 9, 20252.52002.73002.48002.73002.730077,100
Apr 8, 20252.55002.61002.43002.44002.4400118,400
Apr 7, 20252.50002.70002.33002.44002.4400176,600
Apr 4, 20252.87002.87002.55002.58002.5800217,600
Apr 3, 20252.93002.94002.84002.87002.870093,100
Apr 2, 20253.05003.05002.99002.99002.9900190,100
Apr 1, 20253.05003.05002.87002.95002.950099,300
Mar 31, 20252.96002.96002.79002.92002.920074,500
Mar 28, 20253.04003.04002.86002.88002.880060,800
Mar 27, 20252.90003.03002.90002.98002.980070,900
Mar 26, 20253.00003.00002.84002.84002.840045,700
Mar 25, 20252.94003.02002.91002.99002.990033,700
Mar 24, 20252.98003.00002.89002.90002.900066,800
Mar 21, 20252.97003.07002.83002.95002.9500148,400
Mar 20, 20253.07003.08002.96003.00003.000086,200
Mar 19, 20253.19003.19002.94003.13003.1300104,200
Mar 18, 20252.92003.21002.89003.14003.1400147,200
Mar 17, 20252.73002.85002.73002.82002.820045,900
Mar 14, 20252.79002.85002.72002.76002.760028,100
Mar 13, 20252.64002.79002.63002.72002.720065,700
Mar 12, 20252.56002.65002.49002.63002.630074,800
Mar 11, 20252.46002.58002.46002.58002.580049,100
Mar 10, 20252.62002.62002.43002.45002.450070,000
Mar 7, 20252.61002.68002.50002.61002.610023,500
Mar 6, 20252.52002.61002.50002.60002.600065,500
Mar 5, 20252.32002.52002.32002.51002.510087,300
Mar 4, 20252.41002.45002.36002.37002.3700281,800
Mar 3, 20252.57002.58002.41002.46002.460047,200
Feb 28, 20252.47002.52002.47002.51002.510022,700
Feb 27, 20252.62002.62002.49002.51002.510029,700
Feb 26, 20252.59002.70002.59002.67002.670059,000
Feb 25, 20252.79002.79002.54002.59002.5900105,700
Feb 24, 20252.93002.93002.71002.80002.800047,500
Feb 21, 20252.88002.93002.80002.82002.820074,300
Feb 20, 20252.93002.95002.89002.93002.930031,900
Feb 19, 20253.00003.00002.86002.88002.880095,400
Feb 18, 20252.84002.95002.80002.92002.9200160,200
Feb 14, 20252.97002.98002.76002.78002.780076,600
Feb 13, 20252.95002.99002.86002.93002.930064,300
Feb 12, 20252.79002.90002.69002.89002.890097,300
Feb 11, 20252.75002.79002.72002.72002.7200130,100
Feb 10, 20252.63002.81002.60002.80002.8000164,500
Feb 7, 20252.57002.59002.53002.54002.540076,700
Feb 6, 20252.60002.60002.54002.56002.560054,100
Feb 5, 20252.52002.58002.50002.56002.5600130,200
Feb 4, 20252.46002.53002.41002.50002.500073,700
Feb 3, 20252.53002.57002.42002.44002.4400181,900
Jan 31, 20252.61002.62002.51002.57002.570052,400
Jan 30, 20252.47002.65002.47002.60002.6000113,700
Jan 29, 20252.33002.46002.31002.46002.4600146,000
Jan 28, 20252.24002.30002.24002.30002.300071,500
Jan 27, 20252.32002.33002.26002.27002.270084,600
Jan 24, 20252.31002.33002.27002.30002.3000194,400
Jan 23, 20252.28002.28002.19002.24002.240059,100
Jan 22, 20252.27002.34002.25002.29002.2900152,000
Jan 21, 20252.31002.33002.27002.29002.290081,900
Jan 20, 20252.30002.39002.26002.31002.310027,200
Jan 17, 20252.31002.38002.31002.32002.320036,700
Jan 16, 20252.39002.40002.30002.30002.300060,000
Jan 15, 20252.40002.40002.33002.36002.3600130,600
Jan 14, 20252.33002.41002.32002.35002.350047,900
Jan 13, 20252.30002.31002.20002.28002.2800133,400
Jan 10, 20252.35002.35002.24002.25002.250095,000
Jan 9, 20252.15002.27002.15002.27002.2700140,500
Jan 8, 20252.32002.33001.97002.14002.1400312,700
Jan 7, 20252.37002.51002.37002.48002.4800107,100
Jan 6, 20252.43002.43002.33002.37002.370084,700
Jan 3, 20252.41002.42002.34002.35002.350031,000
Jan 2, 20252.39002.47002.37002.40002.400090,700
Dec 31, 20242.25002.32002.24002.28002.280046,100
Dec 30, 20242.20002.29002.13002.24002.2400165,800
Dec 27, 20242.19002.20002.10002.19002.1900121,400
Dec 24, 20242.20002.23002.18002.20002.200048,100
Dec 23, 20242.27002.28002.20002.23002.230079,100
Dec 20, 20242.30002.38002.27002.27002.270079,900
Dec 19, 20242.29002.34002.26002.31002.310064,500
Dec 18, 20242.40002.43002.25002.28002.2800139,500
Dec 17, 20242.47002.47002.40002.45002.450086,500
Dec 16, 20242.59002.59002.47002.51002.510083,600
Dec 13, 20242.61002.64002.54002.57002.570094,700
Dec 12, 20242.65002.67002.58002.65002.650092,200
Dec 11, 20242.61002.65002.50002.63002.6300279,200
Dec 10, 20242.69002.87002.51002.60002.6000363,100
Dec 9, 20243.06003.29002.56002.67002.6700737,100
Dec 6, 20243.71003.72003.62003.65003.650062,900
Dec 5, 20243.77003.82003.66003.70003.700045,000
Dec 4, 20243.78003.87003.74003.77003.770034,000
Dec 3, 20243.66003.83003.66003.78003.780039,000
Dec 2, 20243.76003.80003.58003.60003.600071,700
Nov 29, 20243.70003.81003.70003.78003.780035,900
Nov 28, 20243.71003.74003.69003.69003.690013,300
Nov 27, 20243.77003.88003.69003.72003.720032,400
Nov 26, 20243.67003.74003.65003.71003.710049,200
Nov 25, 20243.70003.76003.60003.70003.700081,900
Nov 22, 20243.89003.89003.75003.78003.780046,300
Nov 21, 20243.86003.90003.80003.90003.900040,400
Nov 20, 20244.03004.05003.79003.79003.790060,800
Nov 19, 20243.93004.08003.88004.02004.020044,500
Nov 18, 20243.93004.08003.86003.90003.9000163,300
Nov 15, 20243.68003.84003.68003.80003.800077,500
Nov 14, 20243.58003.72003.51003.65003.650075,100
Nov 13, 20243.58003.63003.47003.63003.6300106,500
Nov 12, 20243.49003.53003.31003.45003.4500139,600
Nov 11, 20243.92003.92003.41003.51003.5100339,500
Nov 8, 20244.12004.20004.06004.06004.060082,100
Nov 7, 20244.23004.28004.13004.22004.2200184,500
Nov 6, 20244.11004.36004.05004.25004.250085,200
Nov 5, 20244.41004.49004.20004.29004.290043,800
Nov 4, 20244.33004.47004.31004.38004.380076,700
Nov 1, 20244.49004.55004.32004.34004.340039,400
Oct 31, 20244.61004.66004.37004.44004.440059,900
Oct 30, 20244.75004.75004.53004.70004.700082,100
Oct 29, 20244.78004.84004.71004.78004.7800134,400
Oct 28, 20244.68004.88004.68004.74004.740058,400
Oct 25, 20244.79004.84004.65004.68004.680035,900
Oct 24, 20244.75004.79004.63004.78004.780079,900
Oct 23, 20244.92004.92004.66004.66004.6600115,700
Oct 22, 20245.04005.17004.97004.97004.970058,200
Oct 21, 20245.24005.24004.98005.08005.0800120,000
Oct 18, 20244.96005.16004.95005.13005.1300102,200
Oct 17, 20244.90004.97004.76004.86004.860067,400
Oct 16, 20245.00005.12004.81004.87004.870085,000
Oct 15, 20245.15005.16004.92004.95004.9500105,000
Oct 11, 20245.31005.36005.17005.17005.170037,600
Oct 10, 20245.23005.41005.16005.27005.2700101,500
Oct 9, 20245.24005.24005.02005.22005.220071,700
Oct 8, 20245.22005.36005.14005.22005.2200100,800
Oct 7, 20245.48005.49005.25005.27005.270078,300
Oct 4, 20245.38005.66005.38005.44005.440096,000
Oct 3, 20245.32005.48005.30005.45005.4500102,200
Oct 2, 20245.42005.50005.37005.39005.390082,400
Oct 1, 20245.36005.50005.30005.42005.4200101,900
Sep 30, 20245.27005.41005.21005.34005.3400107,000
Sep 27, 20245.50005.50005.22005.27005.2700113,500
Sep 26, 20245.64005.73005.50005.54005.5400177,300
Sep 25, 20245.72005.74005.58005.62005.620078,100
Sep 24, 20245.59005.70005.45005.69005.6900132,100
Sep 23, 20245.52005.74005.37005.40005.4000133,800
Sep 20, 20245.79005.92005.50005.55005.5500210,200
Sep 19, 20245.74005.74005.50005.61005.6100183,300
Sep 18, 20245.45005.80005.40005.47005.4700180,700
Sep 17, 20245.62005.66005.38005.44005.4400114,300
Sep 16, 20245.67005.85005.55005.60005.6000111,100
Sep 13, 20245.60005.68005.50005.67005.6700139,100
Sep 12, 20245.06005.51005.06005.42005.4200205,500
Sep 11, 20244.87005.08004.85005.04005.040056,700
Sep 10, 20244.76005.04004.71004.87004.870077,000
Sep 9, 20244.49004.85004.46004.81004.8100157,900
Sep 6, 20244.92005.05004.62004.62004.6200139,100
Sep 5, 20245.20005.29004.90005.04005.0400154,900
Sep 4, 20244.73005.21004.73005.12005.1200198,600
Sep 3, 20244.80004.87004.72004.74004.7400238,600
Aug 30, 20244.60004.71004.57004.71004.710030,900
Aug 29, 20244.52004.70004.46004.58004.580047,300
Aug 28, 20244.67004.70004.47004.51004.510056,400
Aug 27, 20244.72004.84004.65004.75004.750045,100
Aug 26, 20244.87004.92004.67004.81004.810091,000
Aug 23, 20244.82004.90004.76004.77004.770060,200
Aug 22, 20245.00005.05004.71004.82004.8200139,800
Aug 21, 20244.70005.01004.70005.00005.0000146,400
Aug 20, 20244.66004.79004.61004.79004.7900154,700
Aug 19, 20244.37004.67004.37004.65004.6500165,400
Aug 16, 20244.06004.39004.06004.37004.3700107,700
Aug 15, 20243.94004.15003.86004.15004.1500103,200
Aug 14, 20243.96003.99003.88003.98003.980081,000
Aug 13, 20243.85004.05003.85003.97003.970074,800
Aug 12, 20243.69003.92003.66003.85003.8500107,700
Aug 9, 20243.35003.66003.35003.66003.660069,800
Aug 8, 20243.15003.39003.15003.33003.330055,300
Aug 7, 20243.49003.49003.14003.15003.150043,900
Aug 6, 20243.38003.51003.25003.38003.3800130,900
Aug 2, 20243.62003.69003.45003.49003.490054,300
Aug 1, 20243.73003.76003.61003.73003.730028,900
Jul 31, 20243.63003.78003.62003.76003.760033,500
Jul 30, 20243.76003.76003.52003.57003.570024,500
Jul 29, 20243.78003.82003.65003.73003.730016,900
Jul 26, 20243.69003.76003.69003.74003.740013,900
Jul 25, 20243.67003.72003.60003.65003.650054,500
Jul 24, 20243.71003.94003.71003.83003.830074,700
Jul 23, 20243.69003.74003.63003.70003.700016,200
Jul 22, 20243.72003.86003.65003.68003.680062,800
Jul 19, 20243.69003.71003.45003.68003.680076,100
Jul 18, 20243.75003.78003.71003.74003.740050,200
Jul 17, 20243.80003.85003.67003.78003.780045,000
Jul 16, 20243.60003.79003.50003.75003.7500128,200
Jul 15, 20243.48003.67003.48003.65003.6500153,400
Jul 12, 20243.40003.48003.29003.48003.480078,900
Jul 11, 20243.24003.49003.22003.39003.3900137,200
Jul 10, 20243.03003.24003.00003.20003.2000207,800
Jul 9, 20242.84003.01002.83002.98002.980093,000
Jul 8, 20242.81002.83002.69002.83002.830017,400
Jul 5, 20242.55002.82002.55002.81002.810067,400
Jul 4, 20242.49002.67002.49002.62002.620030,500
Jul 3, 20242.46002.53002.44002.50002.5000113,000
Jul 2, 20242.24002.44002.24002.40002.400062,800
Jun 28, 20242.39002.39002.26002.27002.270037,100
Jun 27, 20242.37002.39002.36002.38002.380012,900
Jun 26, 20242.39002.42002.34002.37002.370034,800
Jun 25, 20242.51002.60002.41002.43002.430080,200
Jun 24, 20242.47002.53002.46002.51002.510051,600
Jun 21, 20242.56002.56002.45002.55002.550010,300
Jun 20, 20242.39002.56002.39002.54002.540094,200
Jun 19, 20242.36002.39002.36002.39002.3900200
Jun 18, 20242.46002.46002.36002.38002.380014,400
Jun 17, 20242.39002.53002.36002.45002.450031,800
Jun 14, 20242.39002.43002.32002.41002.410014,200
Jun 13, 20242.36002.46002.36002.36002.360017,700
Jun 12, 20242.51002.51002.43002.43002.430023,500
Jun 11, 20242.49002.49002.40002.48002.480014,000
Jun 10, 20242.52002.52002.37002.49002.490026,100
Jun 7, 20242.54002.58002.51002.54002.540020,500
Jun 6, 20242.60002.71002.58002.69002.690051,600
Jun 5, 20242.42002.59002.42002.55002.550029,900
Jun 4, 20242.52002.52002.35002.47002.470030,600
Jun 3, 20242.57002.68002.52002.53002.530030,200
May 31, 20242.70002.74002.58002.59002.590038,400
May 30, 20242.76002.76002.67002.67002.670020,200
May 29, 20242.85002.85002.70002.74002.740018,600
May 28, 20242.91002.91002.81002.81002.810043,900
May 27, 20242.72002.92002.67002.91002.910079,200
May 24, 20242.72002.72002.55002.67002.670074,700
May 23, 20242.73002.75002.66002.67002.670067,000
May 22, 20242.86002.86002.73002.73002.730026,500
May 21, 20242.79002.89002.79002.87002.870060,500
May 17, 20242.78002.82002.74002.78002.780058,800
May 16, 20242.82002.83002.74002.74002.740016,700
May 15, 20242.75002.90002.74002.84002.840048,500
May 14, 20242.73002.76002.69002.73002.730035,000
May 13, 20242.81002.81002.69002.73002.730074,700
May 10, 20242.86002.90002.80002.80002.800064,100
May 9, 20242.81002.93002.81002.87002.870016,300
May 8, 20242.89002.95002.84002.85002.850031,400
May 7, 20242.99003.00002.94002.94002.940023,700
May 6, 20242.87003.02002.87002.96002.960060,800
May 3, 20242.86002.88002.85002.87002.87006,000
May 2, 20242.85002.93002.80002.86002.860025,900
May 1, 20242.85002.97002.78002.85002.850035,000
Apr 30, 20242.89002.92002.81002.89002.890061,600
Apr 29, 20243.09003.09003.01003.04003.040026,600
Apr 26, 20243.08003.09003.02003.05003.050077,000
Apr 25, 20242.80003.04002.80003.02003.020027,400
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

Related Tickers

NVO.TO Novo Resources Corp.
0.1150
+15.00%
 
CERT.V Cerrado Gold Inc.
0.5900
+13.46%
 
BCM.V Bear Creek Mining Corporation
0.1800
-2.70%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7100
-2.74%
 
GSHR.V Goldshore Resources Inc.
0.3600
-5.26%
 
ARIS.TO Aris Mining Corporation
7.63
+2.01%
 
IAU.TO i-80 Gold Corp.
0.8700
-2.25%
 
STLR.TO STLLR Gold Inc.
1.1400
+0.88%
 
TUD.V Tudor Gold Corp.
0.6200
0.00%
 
NFG.V New Found Gold Corp.
1.7400
+6.10%