Jiangxi Copper Company Limited (JIAXF)
OTCMKTS · Delayed Price · Currency is USD
4.395
0.00 (0.00%)
At close: Jun 5, 2026
JIAXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -0.63% | 9,209 |
| May 1, 2026 | 4.63 | 4.74 | 4.63 | 4.74 | 4.74 | 5.33% | 4,770 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.22% | 1,868 |
| Apr 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.11% | 1,442 |
| Apr 10, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 3.71% | 1,642 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | 764 |
| Apr 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.09% | 9,022 |
| Apr 7, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 1.54% | 1,034 |
| Mar 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.52% | 1,002 |
| Mar 19, 2026 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | -8.26% | 1,518 |
| Mar 18, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.05% | 850 |
| Mar 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -8.75% | 1,387 |
| Mar 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 946 |
| Feb 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 900 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.05% | 2,410 |
| Feb 9, 2026 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 7.56% | 1,553 |
| Feb 6, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -6.54% | 2,592 |
| Feb 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.91% | 1,133 |
| Feb 2, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -5.25% | 3,064 |
| Jan 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.80 | -2.93% | 15,757 |
| Jan 26, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 1.08% | 1,361 |
| Jan 20, 2026 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | -0.24% | 241 |
| Jan 16, 2026 | 6.32 | 6.32 | 5.93 | 5.93 | 5.93 | -1.17% | 33,374 |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 556 |
| Jan 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86% | 539 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -4.09% | 300 |
| Jan 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.16% | 2,500 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.80% | 350 |
| Jan 7, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 2.33% | 5,070 |
| Jan 5, 2026 | 5.58 | 5.58 | 4.53 | 5.57 | 5.57 | -0.89% | 6,500 |
| Dec 31, 2025 | 5.28 | 5.62 | 5.28 | 5.62 | 5.62 | 7.46% | 3,000 |
| Dec 30, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.36% | 225 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.77% | 1,245 |
| Dec 26, 2025 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | 16.72% | 1,892 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | 3.85% | 1,000 |