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 (TSX:JAG)

7.640 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 7.640 0 +0.02(+0.26%)
Dec 23, 2025 7.790 7.790 7.430 7.620 150,258 -0.09(-1.17%)
Dec 22, 2025 7.630 7.790 7.490 7.710 207,323 +0.27(+3.63%)
Dec 19, 2025 7.150 7.510 7.150 7.440 188,454 +0.27(+3.77%)
Dec 18, 2025 7.240 7.300 7.040 7.170 149,387 -0.03(-0.42%)
Dec 17, 2025 7.350 7.430 7.170 7.200 210,396 -0.05(-0.69%)
Dec 16, 2025 7.400 7.540 7.150 7.250 78,530 -0.11(-1.49%)
Dec 15, 2025 7.410 7.630 7.230 7.360 213,897 +0.01(+0.14%)
Dec 12, 2025 7.450 7.650 7.180 7.350 253,349 +0.05(+0.68%)
Dec 11, 2025 7.090 7.490 7.020 7.300 506,972 +0.25(+3.55%)
Dec 10, 2025 7.110 7.120 6.800 7.050 177,668 -0.08(-1.12%)
Dec 09, 2025 6.760 7.130 6.760 7.130 206,528 +0.39(+5.79%)
Dec 08, 2025 6.860 6.890 6.600 6.740 142,673 -0.08(-1.17%)
Dec 05, 2025 7.010 7.160 6.750 6.820 203,704 -0.13(-1.87%)
Dec 04, 2025 7.030 7.050 6.850 6.950 116,579 -0.18(-2.52%)
Dec 03, 2025 7.250 7.310 7.060 7.130 116,446 -0.09(-1.25%)
Dec 02, 2025 7.290 7.300 7.030 7.220 161,523 -0.10(-1.37%)
Dec 01, 2025 7.200 7.450 7.050 7.320 244,739 +0.13(+1.81%)
Nov 28, 2025 7.290 7.290 6.850 7.190 357,896 +0.60(+9.10%)
Nov 27, 2025 6.630 6.630 6.510 6.590 70,363 +0.00(+0.00%)
Nov 26, 2025 6.240 6.620 6.240 6.590 158,500 +0.46(+7.50%)
Nov 25, 2025 5.940 6.160 5.940 6.130 147,142 +0.16(+2.68%)
Nov 24, 2025 5.590 5.970 5.590 5.970 88,043 +0.43(+7.76%)
Nov 21, 2025 5.550 5.810 5.450 5.540 196,765 -0.01(-0.18%)
Nov 20, 2025 5.900 6.020 5.550 5.550 207,983 -0.37(-6.25%)
Nov 19, 2025 5.990 6.100 5.830 5.920 110,777 +0.05(+0.85%)
Nov 18, 2025 5.870 6.000 5.820 5.870 126,088 +0.01(+0.17%)
Nov 17, 2025 6.000 6.010 5.800 5.860 119,918 -0.20(-3.30%)
Nov 14, 2025 5.900 6.150 5.790 6.060 274,327 -0.25(-3.96%)
Nov 13, 2025 6.520 6.560 6.270 6.310 350,154 -0.18(-2.77%)
Nov 12, 2025 6.300 6.560 6.160 6.490 196,964 +0.26(+4.17%)
Nov 11, 2025 6.120 6.230 5.940 6.230 148,218 +0.22(+3.66%)
Nov 10, 2025 5.790 6.100 5.670 6.010 293,160 +0.61(+11.30%)
Nov 07, 2025 5.310 5.510 5.240 5.400 237,769 +0.12(+2.27%)
Nov 06, 2025 5.440 5.500 5.200 5.280 186,524 -0.07(-1.31%)
Nov 05, 2025 5.400 5.410 5.200 5.350 314,793 +0.10(+1.90%)
Nov 04, 2025 5.510 5.550 5.240 5.250 259,408 -0.37(-6.58%)
Nov 03, 2025 5.800 5.910 5.620 5.620 125,538 -0.17(-2.94%)
Oct 31, 2025 5.930 5.930 5.700 5.790 122,448 -0.14(-2.36%)
Oct 30, 2025 5.840 5.930 5.770 5.930 71,270 +0.13(+2.24%)
Oct 29, 2025 5.930 6.020 5.740 5.800 156,114 +0.06(+1.05%)
Oct 28, 2025 5.600 5.840 5.530 5.740 248,490 +0.00(+0.00%)
Oct 27, 2025 5.800 5.910 5.610 5.740 290,632 -0.30(-4.97%)
Oct 24, 2025 6.180 6.240 6.010 6.040 111,428 -0.22(-3.51%)
Oct 23, 2025 6.360 6.360 6.200 6.260 187,042 +0.06(+0.97%)
Oct 22, 2025 5.900 6.200 5.810 6.200 343,794 +0.17(+2.82%)
Oct 21, 2025 6.250 6.300 5.920 6.030 537,157 -0.65(-9.73%)
Oct 20, 2025 6.660 6.850 6.570 6.680 513,897 +0.18(+2.77%)
Oct 17, 2025 7.010 7.040 6.410 6.500 445,948 -0.64(-8.96%)
Oct 16, 2025 7.420 7.500 7.070 7.140 866,123 -0.24(-3.25%)
Oct 15, 2025 7.360 7.520 7.220 7.380 267,367 +0.06(+0.82%)
Oct 14, 2025 6.320 7.400 6.370 7.320 937,299 +1.01(+16.01%)
Oct 10, 2025 6.310 0 +0.00(+0.00%)
Oct 09, 2025 6.750 6.860 6.300 6.310 556,189 -0.41(-6.10%)
Oct 08, 2025 6.590 6.800 6.500 6.720 349,947 +0.32(+5.00%)
Oct 07, 2025 6.400 6.530 6.310 6.400 579,010 +0.12(+1.91%)
Oct 06, 2025 6.110 6.370 6.100 6.280 452,400 +0.23(+3.80%)
Oct 03, 2025 6.100 6.140 5.960 6.050 279,262 -0.07(-1.14%)
Oct 02, 2025 5.920 6.130 5.770 6.120 697,517 +0.24(+4.08%)
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.