Jiangxi Copper Company Limited (JIAXF)
OTCMKTS · Delayed Price · Currency is USD
3.330
0.00 (0.00%)
Nov 5, 2026, 4:00 PM EST
JIAXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.65 | 3.65 | 3.33 | 3.33 | 3.33 | - | 1 |
| Nov 4, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 7.07% | 8,992 |
| Nov 3, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | -5.76% | 1,178 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.81% | 20,442 |
| Oct 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | 777 |
| Oct 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -9.67% | 1,282 |
| Oct 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.22% | 1,937 |
| Oct 5, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | -2.79% | 1,537 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.48% | 1,584 |
| Sep 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.21% | 602 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | 19,339 |
| Aug 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 6.89% | 1,140 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.72% | 2,861 |
| Aug 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.71% | 854 |
| Aug 5, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 6.19% | 749 |
| Jul 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.84% | 740 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 6.73% | 8,664 |
| Jul 21, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 4.22% | 1,762 |
| Jul 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 9.51% | 2,190 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -5.88% | 456 |
| Jun 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -6.90% | 1,673 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.25% | 2,885 |
| Jun 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -13.85% | 614 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 27.14% | 528 |
| Jun 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -6.94% | 2,115 |
| Jun 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.83% | 17,554 |
| May 28, 2026 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | -0.65% | 9,274 |
| May 27, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.94% | 1,126 |
| May 22, 2026 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | 4.02% | 3,287 |
| May 21, 2026 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 1.12% | 1,987 |
| May 18, 2026 | 4.61 | 4.62 | 4.46 | 4.46 | 4.46 | -5.92% | 5,387 |
| May 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -9.66% | 1,442 |
| May 14, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 11.42% | 4,193 |