Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	19.50	19.50	19.09	19.50	19.50	9.98%	97,682,832
Oct 30, 2025	17.02	17.73	17.01	17.73	17.73	9.99%	43,501,227
Oct 29, 2025	15.52	16.12	15.50	16.12	16.12	10.03%	31,711,191
Oct 28, 2025	15.00	15.13	14.55	14.65	14.65	-2.59%	30,669,650
Oct 27, 2025	14.48	15.25	14.33	15.04	15.04	2.80%	37,618,855
Oct 24, 2025	13.88	14.98	13.88	14.63	14.63	5.71%	31,938,430
Oct 23, 2025	13.43	14.15	13.40	13.84	13.84	3.05%	30,029,500
Oct 22, 2025	13.60	13.70	13.29	13.43	13.43	-2.54%	17,667,350
Oct 21, 2025	13.07	14.32	12.95	13.78	13.78	5.35%	36,267,407
Oct 20, 2025	13.11	13.21	12.94	13.08	13.08	-0.15%	15,891,800
Oct 17, 2025	12.83	13.32	12.83	13.10	13.10	2.42%	25,920,685
Oct 16, 2025	12.85	13.07	12.73	12.79	12.79	-0.47%	11,047,213
Oct 15, 2025	12.83	12.97	12.73	12.85	12.85	-0.16%	11,834,800
Oct 14, 2025	13.16	13.33	12.77	12.87	12.87	-1.61%	19,501,207
Oct 13, 2025	12.50	13.19	12.48	13.08	13.08	0.69%	24,077,107
Oct 10, 2025	13.30	13.44	12.95	12.99	12.99	-3.35%	25,321,073
Oct 9, 2025	12.90	13.78	12.90	13.44	13.44	5.91%	34,658,986
Sep 30, 2025	12.28	12.71	12.22	12.69	12.69	3.93%	25,559,114
Sep 29, 2025	11.85	12.25	11.81	12.21	12.21	3.04%	19,394,693
Sep 26, 2025	11.72	12.03	11.68	11.85	11.85	0.85%	9,627,100
Sep 25, 2025	11.58	11.88	11.58	11.75	11.75	1.47%	11,379,445
Sep 24, 2025	11.49	11.62	11.38	11.58	11.58	0.35%	8,157,100
Sep 23, 2025	11.68	11.73	11.34	11.54	11.54	-1.70%	10,948,700
Sep 22, 2025	11.98	12.09	11.62	11.74	11.74	-1.59%	11,584,025
Sep 19, 2025	11.68	12.28	11.65	11.93	11.93	2.76%	15,858,219
Sep 18, 2025	12.16	12.16	11.58	11.61	11.61	-4.99%	20,373,853
Sep 17, 2025	11.95	12.39	11.85	12.22	12.22	1.58%	14,141,405
Sep 16, 2025	12.24	12.30	11.80	12.03	12.03	-1.55%	15,108,751
Sep 15, 2025	12.44	12.44	12.20	12.22	12.22	-1.85%	12,088,446
Sep 12, 2025	12.16	12.55	12.10	12.45	12.45	2.22%	23,567,106
Sep 11, 2025	12.01	12.27	11.85	12.18	12.18	1.42%	14,342,658
Sep 10, 2025	12.00	12.21	11.91	12.01	12.01	-1.48%	12,350,600
Sep 9, 2025	12.10	12.45	12.03	12.19	12.19	0.58%	21,294,400
Sep 8, 2025	11.75	12.27	11.70	12.12	12.12	3.15%	18,473,918
Sep 5, 2025	11.44	11.77	11.36	11.75	11.75	2.80%	11,549,775
Sep 4, 2025	11.49	11.67	11.16	11.43	11.43	0.26%	11,985,100
Sep 3, 2025	11.80	11.86	11.37	11.40	11.40	-3.23%	10,348,000
Sep 2, 2025	12.00	12.02	11.66	11.78	11.78	-2.08%	11,471,582
Sep 1, 2025	12.00	12.13	11.89	12.03	12.03	-	12,504,877
Aug 29, 2025	11.82	12.14	11.79	12.03	12.03	1.78%	15,296,500
Aug 28, 2025	11.84	11.91	11.48	11.82	11.82	-0.59%	18,605,462
Aug 27, 2025	12.36	12.38	11.84	11.89	11.89	-4.19%	26,738,149
Aug 26, 2025	12.20	12.78	11.92	12.41	12.41	2.31%	30,672,300
Aug 25, 2025	12.20	12.32	12.07	12.13	12.13	0.41%	20,670,168
Aug 22, 2025	12.01	12.25	11.98	12.08	12.08	-	14,831,663
Aug 21, 2025	12.05	12.33	11.96	12.08	12.08	-0.25%	21,215,714
Aug 20, 2025	11.85	12.33	11.75	12.11	12.11	1.68%	18,366,343
Aug 19, 2025	12.11	12.14	11.88	11.91	11.91	-1.89%	14,386,652
Aug 18, 2025	11.99	12.20	11.85	12.14	12.14	2.19%	18,571,483
Aug 15, 2025	11.86	12.02	11.82	11.88	11.88	-0.34%	15,121,400