Jaguar Mining Inc. JAG
TSX · Kanada · Enerji Dışı Mineraller
CAD 6,94-0,12 (-%1,70)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6,94 | -%1,70 | CAD 7,08 | CAD 7,30 | CAD 6,91 | 67,40K |
| 2026-09-30 | CAD 7,06 | -%1,94 | CAD 7,25 | CAD 7,25 | CAD 7,01 | 112,70K |
| 2026-09-29 | CAD 7,20 | +%0,84 | CAD 7,23 | CAD 7,26 | CAD 7,08 | 86,10K |
| 2026-09-28 | CAD 7,14 | -%5,56 | CAD 7,27 | CAD 7,37 | CAD 7,12 | 150,90K |
| 2026-09-25 | CAD 7,56 | %0,00 | CAD 7,56 | CAD 7,66 | CAD 7,44 | 35,70K |
| 2026-09-24 | CAD 7,56 | -%1,82 | CAD 7,61 | CAD 7,62 | CAD 7,42 | 179,00K |
| 2026-09-23 | CAD 7,70 | -%5,98 | CAD 7,93 | CAD 7,94 | CAD 7,63 | 114,80K |
| 2026-09-22 | CAD 8,19 | +%5,54 | CAD 7,72 | CAD 8,23 | CAD 7,71 | 123,70K |
| 2026-09-21 | CAD 7,76 | +%1,04 | CAD 7,73 | CAD 7,81 | CAD 7,59 | 144,70K |
| 2026-09-18 | CAD 7,68 | -%0,13 | CAD 7,70 | CAD 7,86 | CAD 7,56 | 1,27M |
| 2026-09-17 | CAD 7,69 | +%3,50 | CAD 7,67 | CAD 7,78 | CAD 7,61 | 156,80K |
| 2026-09-16 | CAD 7,43 | -%1,85 | CAD 7,65 | CAD 7,76 | CAD 7,31 | 319,60K |
| 2026-09-15 | CAD 7,57 | -%3,69 | CAD 7,83 | CAD 7,85 | CAD 7,41 | 159,60K |
| 2026-09-14 | CAD 7,86 | -%0,51 | CAD 7,66 | CAD 7,98 | CAD 7,53 | 290,90K |
| 2026-09-11 | CAD 7,90 | -%0,50 | CAD 8,16 | CAD 8,20 | CAD 7,86 | 121,10K |
| 2026-09-10 | CAD 7,94 | -%4,80 | CAD 8,03 | CAD 8,22 | CAD 7,90 | 240,20K |
| 2026-09-09 | CAD 8,34 | +%5,84 | CAD 7,93 | CAD 8,35 | CAD 7,93 | 292,10K |
| 2026-09-08 | CAD 7,88 | -%2,84 | CAD 8,04 | CAD 8,09 | CAD 7,80 | 214,40K |
| 2026-09-04 | CAD 8,11 | +%0,12 | CAD 7,86 | CAD 8,24 | CAD 7,80 | 86,60K |
| 2026-09-03 | CAD 8,10 | +%5,47 | CAD 7,94 | CAD 8,13 | CAD 7,83 | 197,70K |
| 2026-09-02 | CAD 7,68 | +%3,78 | CAD 7,44 | CAD 7,80 | CAD 7,44 | 107,90K |
| 2026-09-01 | CAD 7,40 | -%3,27 | CAD 7,41 | CAD 7,52 | CAD 7,21 | 406,90K |
| 2026-08-31 | CAD 7,65 | -%0,91 | CAD 7,70 | CAD 7,78 | CAD 7,56 | 147,10K |
| 2026-08-28 | CAD 7,72 | -%5,51 | CAD 8,24 | CAD 8,24 | CAD 7,70 | 477,60K |
| 2026-08-27 | CAD 8,17 | +%3,81 | CAD 7,85 | CAD 8,17 | CAD 7,81 | 104,40K |
| 2026-08-26 | CAD 7,87 | %0,00 | CAD 7,75 | CAD 7,97 | CAD 7,63 | 96,60K |
| 2026-08-25 | CAD 7,87 | +%0,13 | CAD 7,78 | CAD 7,90 | CAD 7,63 | 97,40K |
| 2026-08-24 | CAD 7,86 | -%0,25 | CAD 8,02 | CAD 8,03 | CAD 7,69 | 96,80K |
| 2026-08-21 | CAD 7,88 | +%5,63 | CAD 7,62 | CAD 7,88 | CAD 7,50 | 224,10K |
| 2026-08-20 | CAD 7,46 | -%0,40 | CAD 7,42 | CAD 7,55 | CAD 7,34 | 234,30K |
| 2026-08-19 | CAD 7,49 | +%11,13 | CAD 7,16 | CAD 7,52 | CAD 7,06 | 160,90K |
| 2026-08-18 | CAD 6,74 | -%3,58 | CAD 6,94 | CAD 6,94 | CAD 6,70 | 114,40K |
| 2026-08-17 | CAD 6,99 | -%0,29 | CAD 7,04 | CAD 7,18 | CAD 6,91 | 150,90K |
| 2026-08-14 | CAD 7,01 | +%0,14 | CAD 7,03 | CAD 7,23 | CAD 6,94 | 108,10K |
| 2026-08-13 | CAD 7,00 | +%1,01 | CAD 6,87 | CAD 7,00 | CAD 6,71 | 116,40K |
| 2026-08-12 | CAD 6,93 | -%0,14 | CAD 7,08 | CAD 7,09 | CAD 6,85 | 92,60K |
| 2026-08-11 | CAD 6,94 | +%0,73 | CAD 6,95 | CAD 7,07 | CAD 6,87 | 111,20K |
| 2026-08-10 | CAD 6,89 | +%2,68 | CAD 6,73 | CAD 6,97 | CAD 6,69 | 393,80K |
| 2026-08-07 | CAD 6,71 | +%7,02 | CAD 6,60 | CAD 6,74 | CAD 6,60 | 135,90K |
| 2026-08-06 | CAD 6,27 | +%0,48 | CAD 6,24 | CAD 6,30 | CAD 6,12 | 151,90K |
| 2026-08-05 | CAD 6,24 | +%7,22 | CAD 6,18 | CAD 6,50 | CAD 6,08 | 426,20K |
| 2026-08-04 | CAD 5,82 | +%7,98 | CAD 5,55 | CAD 5,88 | CAD 5,55 | 218,60K |
| 2026-07-31 | CAD 5,39 | -%2,00 | CAD 5,58 | CAD 5,74 | CAD 5,29 | 133,70K |
| 2026-07-30 | CAD 5,50 | +%2,80 | CAD 5,41 | CAD 5,55 | CAD 5,32 | 138,20K |
| 2026-07-29 | CAD 5,35 | -%0,93 | CAD 5,54 | CAD 5,54 | CAD 5,26 | 122,10K |
| 2026-07-28 | CAD 5,40 | -%0,18 | CAD 5,50 | CAD 5,61 | CAD 5,22 | 122,50K |
| 2026-07-27 | CAD 5,41 | +%1,50 | CAD 5,44 | CAD 5,57 | CAD 5,30 | 66,20K |
| 2026-07-24 | CAD 5,33 | +%2,11 | CAD 5,26 | CAD 5,51 | CAD 5,24 | 121,50K |
| 2026-07-23 | CAD 5,22 | -%3,33 | CAD 5,40 | CAD 5,50 | CAD 5,17 | 230,20K |
| 2026-07-22 | CAD 5,40 | +%1,89 | CAD 5,50 | CAD 5,58 | CAD 5,35 | 102,40K |
| 2026-07-21 | CAD 5,30 | +%7,07 | CAD 5,20 | CAD 5,39 | CAD 5,20 | 233,20K |
| 2026-07-20 | CAD 4,95 | %0,00 | CAD 5,02 | CAD 5,13 | CAD 4,92 | 47,40K |
| 2026-07-17 | CAD 4,95 | +%2,48 | CAD 4,80 | CAD 4,97 | CAD 4,76 | 96,10K |
| 2026-07-16 | CAD 4,83 | -%2,62 | CAD 4,97 | CAD 4,97 | CAD 4,73 | 199,80K |
| 2026-07-15 | CAD 4,96 | -%0,20 | CAD 5,01 | CAD 5,08 | CAD 4,94 | 114,20K |
| 2026-07-14 | CAD 4,97 | %0,00 | CAD 5,10 | CAD 5,20 | CAD 4,96 | 58,00K |
| 2026-07-13 | CAD 4,97 | -%4,05 | CAD 5,13 | CAD 5,13 | CAD 4,92 | 84,40K |
| 2026-07-10 | CAD 5,18 | -%2,08 | CAD 5,24 | CAD 5,28 | CAD 5,15 | 62,70K |
| 2026-07-09 | CAD 5,29 | +%2,52 | CAD 5,16 | CAD 5,34 | CAD 5,16 | 48,50K |
| 2026-07-08 | CAD 5,16 | -%2,46 | CAD 5,22 | CAD 5,25 | CAD 5,02 | 97,70K |
| 2026-07-07 | CAD 5,29 | -%5,87 | CAD 5,60 | CAD 5,60 | CAD 5,25 | 41,20K |
| 2026-07-06 | CAD 5,62 | -%2,26 | CAD 5,75 | CAD 5,80 | CAD 5,50 | 132,90K |
| 2026-07-03 | CAD 5,75 | +%5,50 | CAD 5,67 | CAD 5,76 | CAD 5,58 | 58,30K |
| 2026-07-02 | CAD 5,45 | +%5,42 | CAD 5,33 | CAD 5,64 | CAD 5,27 | 89,10K |
| 2026-06-30 | CAD 5,17 | -%0,58 | CAD 5,12 | CAD 5,27 | CAD 5,11 | 130,90K |
| 2026-06-29 | CAD 5,20 | +%0,97 | CAD 5,06 | CAD 5,21 | CAD 4,98 | 110,30K |
| 2026-06-26 | CAD 5,15 | +%3,83 | CAD 4,99 | CAD 5,20 | CAD 4,99 | 105,80K |
| 2026-06-25 | CAD 4,96 | %0,00 | CAD 5,10 | CAD 5,12 | CAD 4,92 | 111,60K |
| 2026-06-24 | CAD 4,96 | -%5,88 | CAD 5,12 | CAD 5,15 | CAD 4,90 | 303,70K |
| 2026-06-23 | CAD 5,27 | -%5,22 | CAD 5,41 | CAD 5,50 | CAD 5,24 | 221,10K |
| 2026-06-22 | CAD 5,56 | -%0,71 | CAD 5,54 | CAD 5,88 | CAD 5,53 | 54,70K |
| 2026-06-19 | CAD 5,60 | -%2,44 | CAD 5,57 | CAD 5,60 | CAD 5,47 | 65,00K |
| 2026-06-18 | CAD 5,74 | -%2,71 | CAD 5,88 | CAD 6,03 | CAD 5,66 | 81,10K |
| 2026-06-17 | CAD 5,90 | -%4,07 | CAD 6,13 | CAD 6,28 | CAD 5,89 | 114,30K |
| 2026-06-16 | CAD 6,15 | +%3,71 | CAD 6,05 | CAD 6,24 | CAD 5,98 | 146,70K |
| 2026-06-15 | CAD 5,93 | +%4,96 | CAD 6,10 | CAD 6,29 | CAD 5,92 | 141,90K |
| 2026-06-12 | CAD 5,65 | +%4,82 | CAD 5,54 | CAD 5,70 | CAD 5,45 | 87,60K |
| 2026-06-11 | CAD 5,39 | +%5,07 | CAD 5,17 | CAD 5,42 | CAD 5,12 | 346,70K |
| 2026-06-10 | CAD 5,13 | -%5,87 | CAD 5,26 | CAD 5,45 | CAD 5,11 | 292,20K |
| 2026-06-09 | CAD 5,45 | -%4,89 | CAD 5,76 | CAD 5,84 | CAD 5,27 | 173,00K |
| 2026-06-08 | CAD 5,73 | +%0,53 | CAD 5,74 | CAD 5,85 | CAD 5,68 | 106,40K |
| 2026-06-05 | CAD 5,70 | -%10,66 | CAD 6,20 | CAD 6,28 | CAD 5,67 | 272,00K |
| 2026-06-04 | CAD 6,38 | +%2,74 | CAD 6,39 | CAD 6,54 | CAD 6,33 | 235,50K |
| 2026-06-03 | CAD 6,21 | -%9,21 | CAD 6,72 | CAD 6,73 | CAD 6,21 | 167,60K |
| 2026-06-02 | CAD 6,84 | -%2,98 | CAD 7,14 | CAD 7,20 | CAD 6,84 | 144,80K |
| 2026-06-01 | CAD 7,05 | +%1,00 | CAD 6,86 | CAD 7,11 | CAD 6,76 | 134,60K |
| 2026-05-29 | CAD 6,98 | +%7,38 | CAD 6,58 | CAD 7,00 | CAD 6,50 | 190,90K |
| 2026-05-28 | CAD 6,50 | +%4,17 | CAD 6,15 | CAD 6,60 | CAD 6,10 | 83,00K |
| 2026-05-27 | CAD 6,24 | -%2,65 | CAD 6,26 | CAD 6,37 | CAD 6,11 | 230,30K |
| 2026-05-26 | CAD 6,41 | +%3,05 | CAD 6,21 | CAD 6,42 | CAD 6,12 | 168,70K |