Jaguar Mining Inc Historical Data - JAG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Jaguar Mining Inc (JAG)
Jaguar Mining Inc (JAG) Historical

Jaguar Mining Inc (JAG)

3.02

0.07

(2.37%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	3.02	3.07	2.75	51139	2.92876826	CS
4	0.49	19.3675889328	2.53	3.14	2.53	76939	2.80826799	CS
12	1.17	63.2432432432	1.85	3.14	1.43	53591	2.40508785	CS
26	1.67	123.703703704	1.35	3.14	1.17	43906	2.11163936	CS
52	0.48	18.8976377953	2.54	3.14	1.12	43423	1.96033813	CS
156	-3.9	-56.3583815029	6.92	7.32	1.12	69755	3.80350104	CS
260	2.905	2526.08695652	0.115	11.3	0.07	252767	1.75841709	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	2.95	0	0.00	2.95	2.95	2.95	0
1713994800	2.95	0.05	1.72	2.88	2.98	2.88	60885
1713908400	2.9	0.1	3.57	2.8	2.98	2.8	56169
1713822000	2.8	-0.25	-8.20	3	3	2.75	66916
1713562800	3.05	-0.01	-0.33	3.05	3.07	3.02	47288
1713476400	3.06	0.02	0.66	3.02	3.07	3.02	24438
1713390000	3.04	0.05	1.67	2.98	3.08	2.98	39022
1713303600	2.99	-0.09	-2.92	3.05	3.09	2.88	70269
1713217200	3.08	0.17	5.84	2.93	3.14	2.79	99578
1712958000	2.91	0.19	6.99	2.75	3	2.75	179741
1712871600	2.72	0.03	1.12	2.7	2.72	2.62	46677
1712785200	2.69	-0.05	-1.82	2.73	2.73	2.65	62214
1712698800	2.74	0.06	2.24	2.71	2.74	2.7	70019
1712612400	2.68	0.02	0.75	2.7	2.71	2.65	49417
1712353200	2.66	-0.01	-0.37	2.68	2.71	2.63	121463
1712266800	2.67	-0.03	-1.11	2.75	2.75	2.67	119681
1712180400	2.7	-0.09	-3.23	2.79	2.79	2.68	77425
1712094000	2.79	0.11	4.10	2.74	2.83	2.74	82587
1712007600	2.68	0.06	2.29	2.66	2.73	2.65	74680
1711662000	2.62	0.12	4.80	2.5299999	2.66	2.5299999	113370
1711575600	2.5	0.06	2.46	2.5	2.52	2.45	45592
1711489200	2.44	0.16	7.02	2.35	2.48	2.29	123849
1711402800	2.2799999	-0.06	-2.56	2.34	2.44	2.2599999	27449
1711143600	2.34	-0.01	-0.43	2.4	2.4	2.33	20664
1711057200	2.35	-0.02	-0.84	2.39	2.45	2.33	37095
1710970800	2.37	0.13	5.80	2.23	2.39	2.23	34787
1710884400	2.24	0.03	1.36	2.2	2.25	2.2	56031
1710798000	2.21	-0.01	-0.45	2.21	2.23	2.2	25619
1710538800	2.22	0.02	0.91	2.16	2.24	2.15	30575
1710452400	2.2	-0.09	-3.93	2.3	2.3	2.2	27100
1710366000	2.29	0.07	3.15	2.23	2.29	2.16	121566
1710279600	2.22	0.02	0.91	2.21	2.23	2.15	46233
1710193200	2.2	0.2	10.00	2.09	2.23	2.06	203156
1709937600	2	-0.04	-1.96	2.06	2.06	1.95	37370
1709851200	2.04	0.12	6.25	2.02	2.04	1.97	34498
1709764800	1.92	-0.09	-4.48	2.0099999	2.0299999	1.91	67800
1709678400	2.0099999	0.01	0.50	2.0299999	2.1	2.0099999	52588
1709592000	2	0.12	6.38	1.88	2	1.88	100242
1709332800	1.88	0.08	4.44	1.8	1.89	1.8	91491
1709246400	1.8	0.13	7.78	1.74	1.8	1.72	48014
1709160000	1.67	0.15	9.87	1.58	1.7	1.57	29940
1709073600	1.52	-0.1	-6.17	1.62	1.65	1.52	17203
1708987200	1.62	-0.05	-2.99	1.66	1.67	1.62	7193
1708728000	1.67	-0.01	-0.60	1.67	1.67	1.57	20250
1708641600	1.68	0.15	9.80	1.53	1.68	1.43	42213
1708555200	1.53	-0.03	-1.92	1.57	1.57	1.51	11059
1708468800	1.56	-0.04	-2.50	1.56	1.6	1.52	15234
1708123200	1.6	0.05	3.23	1.55	1.61	1.55	9434
1708036800	1.55	-0.04	-2.52	1.61	1.61	1.55	26545
1707950400	1.59	-0.03	-1.85	1.6	1.61	1.58	19000
1707864000	1.62	-0.03	-1.82	1.68	1.68	1.61	20541
1707777600	1.65	-0.02	-1.20	1.67	1.68	1.65	5892
1707518400	1.67	-0.05	-2.91	1.71	1.71	1.6299999	46348
1707432000	1.72	-0.03	-1.71	1.71	1.73	1.71	11153
1707345600	1.75	0	0.00	1.75	1.75	1.75	0
1707259200	1.75	-0.01	-0.57	1.8	1.8	1.74	26405
1707172800	1.76	-0.05	-2.76	1.81	1.81	1.75	31433
1706913600	1.81	-0.05	-2.69	1.86	1.87	1.8	40826
1706827200	1.86	0	0.00	1.85	1.91	1.84	22228
1706740800	1.86	0.03	1.64	1.84	1.9	1.83	12497
1706654400	1.83	0	0.00	1.84	1.85	1.79	17362
1706568000	1.83	0.06	3.39	1.82	1.89	1.8	22757
1706308800	1.77	-0.05	-2.75	1.8	1.82	1.76	27290

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions