ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jaguar Mining Inc (OP:JAGGF)

5.721 +0.149 (+2.68%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.690 5.800 5.590 5.721 71,169 +0.15(+2.68%)
Dec 24, 2025 5.490 5.604 5.442 5.572 24,301 +0.00(+0.00%)
Dec 23, 2025 5.600 5.661 5.420 5.572 64,119 -0.03(-0.50%)
Dec 22, 2025 5.580 5.667 5.460 5.600 115,347 +0.24(+4.48%)
Dec 19, 2025 5.350 5.450 5.150 5.360 85,214 +0.18(+3.47%)
Dec 18, 2025 5.000 5.288 5.000 5.180 91,804 -0.07(-1.29%)
Dec 17, 2025 5.330 5.350 5.200 5.247 51,741 -0.03(-0.62%)
Dec 16, 2025 5.490 5.490 5.220 5.280 45,526 -0.09(-1.68%)
Dec 15, 2025 5.550 5.580 5.260 5.370 133,382 +0.02(+0.46%)
Dec 12, 2025 5.420 5.554 5.220 5.345 93,982 +0.06(+1.16%)
Dec 11, 2025 5.160 5.436 5.070 5.284 172,417 +0.17(+3.22%)
Dec 10, 2025 5.080 5.163 4.930 5.119 81,437 -0.01(-0.22%)
Dec 09, 2025 4.860 5.160 4.850 5.130 75,791 +0.26(+5.34%)
Dec 08, 2025 4.920 4.970 4.800 4.870 42,686 -0.06(-1.22%)
Dec 05, 2025 4.930 5.160 4.890 4.930 147,328 +0.01(+0.16%)
Dec 04, 2025 5.076 5.180 4.922 4.922 39,362 -0.18(-3.49%)
Dec 03, 2025 5.150 5.210 5.050 5.100 41,762 -0.07(-1.35%)
Dec 02, 2025 5.100 5.300 5.040 5.170 68,402 -0.06(-1.07%)
Dec 01, 2025 5.350 5.350 5.068 5.226 169,127 +0.07(+1.28%)
Nov 28, 2025 4.940 5.200 4.915 5.160 95,362 +0.47(+10.02%)
Nov 26, 2025 4.350 4.713 4.350 4.690 60,423 +0.33(+7.57%)
Nov 25, 2025 4.250 4.400 4.202 4.360 52,629 +0.15(+3.54%)
Nov 24, 2025 4.060 4.211 3.930 4.211 75,553 +0.31(+7.97%)
Nov 21, 2025 3.970 4.010 3.870 3.900 53,000 -0.06(-1.52%)
Nov 20, 2025 4.190 4.282 3.950 3.960 100,911 -0.24(-5.71%)
Nov 19, 2025 4.410 4.410 4.160 4.200 91,154 -0.01(-0.24%)
Nov 18, 2025 4.030 4.255 4.030 4.210 51,993 +0.04(+0.96%)
Nov 17, 2025 4.281 4.290 4.140 4.170 101,916 -0.14(-3.25%)
Nov 14, 2025 4.218 4.440 4.218 4.310 123,214 -0.20(-4.35%)
Nov 13, 2025 4.635 4.680 4.497 4.506 120,375 -0.11(-2.47%)
Nov 12, 2025 4.445 4.684 4.430 4.620 111,990 +0.19(+4.29%)
Nov 11, 2025 4.390 4.430 4.250 4.430 135,648 +0.12(+2.78%)
Nov 10, 2025 3.890 4.358 3.886 4.310 120,080 +0.46(+11.95%)
Nov 07, 2025 3.795 3.928 3.779 3.850 70,905 +0.12(+3.22%)
Nov 06, 2025 3.920 3.920 3.683 3.730 53,675 -0.05(-1.32%)
Nov 05, 2025 3.665 3.815 3.665 3.780 90,262 +0.06(+1.61%)
Nov 04, 2025 3.930 3.970 3.710 3.720 187,044 -0.31(-7.69%)
Nov 03, 2025 4.310 4.310 4.020 4.030 55,212 -0.10(-2.42%)
Oct 31, 2025 4.134 4.220 4.079 4.130 134,528 -0.11(-2.49%)
Oct 30, 2025 4.140 4.250 4.140 4.236 83,919 +0.12(+2.80%)
Oct 29, 2025 4.140 4.330 4.113 4.120 89,694 +0.00(+0.00%)
Oct 28, 2025 4.130 4.178 3.970 4.120 127,312 +0.01(+0.19%)
Oct 27, 2025 4.160 4.310 4.010 4.112 181,158 -0.19(-4.49%)
Oct 24, 2025 4.460 4.460 4.280 4.306 129,814 -0.15(-3.46%)
Oct 23, 2025 4.390 4.508 4.390 4.460 116,498 +0.05(+1.13%)
Oct 22, 2025 4.300 4.430 3.990 4.410 183,145 +0.11(+2.61%)
Oct 21, 2025 4.690 4.690 4.248 4.298 210,310 -0.47(-9.82%)
Oct 20, 2025 4.800 4.870 4.674 4.766 389,751 +0.16(+3.48%)
Oct 17, 2025 5.000 5.022 4.579 4.606 233,378 -0.49(-9.68%)
Oct 16, 2025 5.360 5.360 5.040 5.099 231,998 -0.16(-3.06%)
Oct 15, 2025 5.300 5.390 5.120 5.260 178,727 +0.04(+0.72%)
Oct 14, 2025 4.700 5.260 4.680 5.223 285,272 +0.54(+11.59%)
Oct 13, 2025 4.500 4.730 4.350 4.680 183,103 +0.19(+4.19%)
Oct 10, 2025 4.530 4.550 4.380 4.492 176,268 -0.02(-0.40%)
Oct 09, 2025 4.970 4.970 4.499 4.510 286,311 -0.31(-6.43%)
Oct 08, 2025 4.640 4.880 4.640 4.820 253,757 +0.24(+5.24%)
Oct 07, 2025 4.690 4.730 4.534 4.580 268,926 +0.08(+1.78%)
Oct 06, 2025 4.410 4.549 4.340 4.500 310,582 +0.17(+3.87%)
Oct 03, 2025 4.390 4.400 4.270 4.332 214,667 -0.05(-1.11%)
Oct 02, 2025 4.280 4.390 4.105 4.381 321,254 +0.15(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.