Jiangxi Copper Company Limited (JIAXF)
OTCMKTS · Delayed Price · Currency is USD
4.520
0.00 (0.00%)
Jul 29, 2026, 3:57 PM EST
JIAXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |