Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.66	37.83	36.01	37.46	37.46	-0.53%	21,647,990
Jun 1, 2026	39.00	39.13	37.38	37.66	37.66	-3.44%	23,887,640
May 29, 2026	39.08	39.44	37.72	39.00	39.00	1.17%	30,633,800
May 28, 2026	38.88	39.83	38.16	38.55	38.55	0.10%	23,048,220
May 27, 2026	40.38	41.58	38.00	38.51	38.51	-3.92%	26,241,260
May 26, 2026	38.48	40.38	38.18	40.08	40.08	3.91%	30,873,150
May 25, 2026	39.90	40.38	38.37	38.57	38.57	-3.53%	28,480,590
May 22, 2026	41.30	41.52	38.17	39.98	39.98	-3.34%	43,312,840
May 21, 2026	41.96	43.14	41.15	41.36	41.36	-1.43%	31,738,460
May 20, 2026	40.20	42.88	39.23	41.96	41.96	4.69%	50,939,190
May 19, 2026	41.00	41.11	39.20	40.08	40.08	-2.74%	33,317,010
May 18, 2026	41.93	42.75	40.66	41.21	41.21	-2.74%	32,617,860
May 15, 2026	43.02	44.45	42.15	42.37	42.37	-1.90%	29,027,300
May 14, 2026	44.00	44.60	42.90	43.19	43.19	-2.51%	25,852,610
May 13, 2026	46.13	46.80	43.68	44.30	44.30	-3.06%	39,807,820
May 12, 2026	47.18	47.60	45.30	45.70	45.70	-1.51%	32,744,720
May 11, 2026	47.16	48.40	45.29	46.40	46.40	-1.69%	45,650,720
May 8, 2026	50.15	50.98	46.85	47.20	47.20	-5.77%	40,088,330
May 7, 2026	52.71	52.71	48.00	50.09	50.09	-6.02%	51,285,700
May 6, 2026	52.40	53.50	51.15	53.30	53.30	1.89%	34,629,450
Apr 30, 2026	52.00	54.65	51.08	52.31	52.31	1.97%	46,065,520
Apr 29, 2026	46.67	51.30	46.35	51.30	51.30	9.99%	32,063,720
Apr 28, 2026	47.82	48.00	46.24	46.64	46.64	-1.33%	19,119,890
Apr 27, 2026	48.00	49.05	45.60	47.27	47.27	-0.30%	33,440,480
Apr 24, 2026	43.64	48.40	43.28	47.41	47.41	5.90%	32,836,710
Apr 23, 2026	45.30	45.99	42.84	44.77	44.77	-0.95%	26,208,310
Apr 22, 2026	44.54	47.25	44.37	45.20	45.20	0.40%	27,686,370
Apr 21, 2026	46.27	46.34	44.32	45.02	45.02	-1.40%	21,265,940
Apr 20, 2026	46.52	46.72	44.90	45.66	45.66	-1.85%	27,696,490
Apr 17, 2026	48.66	49.38	45.60	46.52	46.52	0.28%	42,877,400
Apr 16, 2026	43.01	46.39	42.69	46.39	46.39	10.01%	19,317,600
Apr 15, 2026	44.00	44.01	41.25	42.17	42.17	-4.12%	27,327,970
Apr 14, 2026	43.20	44.10	41.91	43.98	43.98	3.07%	32,003,730
Apr 13, 2026	38.00	42.67	37.99	42.67	42.67	10.00%	40,753,990
Apr 10, 2026	39.11	40.87	38.33	38.79	38.79	1.57%	35,119,370
Apr 9, 2026	38.20	39.72	37.37	38.19	38.19	-0.42%	27,342,070
Apr 8, 2026	38.08	38.52	36.75	38.35	38.35	0.13%	31,403,850
Apr 7, 2026	40.12	40.56	37.85	38.30	38.30	-3.74%	18,967,760
Apr 3, 2026	40.55	41.06	39.00	39.79	39.79	-2.26%	19,384,480
Apr 2, 2026	39.57	41.38	38.86	40.71	40.71	2.85%	29,437,180
Apr 1, 2026	40.73	40.88	39.17	39.58	39.58	-0.88%	20,292,270
Mar 31, 2026	41.78	41.80	39.70	39.93	39.93	-5.02%	35,411,430
Mar 30, 2026	43.01	43.20	41.00	42.04	42.04	-1.91%	35,370,750
Mar 27, 2026	40.60	44.80	40.40	42.86	42.86	5.05%	48,250,570
Mar 26, 2026	40.44	43.13	40.04	40.80	40.80	-0.12%	38,880,210
Mar 25, 2026	40.45	41.47	40.02	40.85	40.85	1.47%	42,209,130
Mar 24, 2026	37.17	40.26	36.02	40.26	40.26	10.00%	66,482,480
Mar 23, 2026	34.20	38.14	34.10	36.60	36.60	5.29%	43,011,650
Mar 20, 2026	33.12	36.18	33.12	34.76	34.76	5.33%	41,383,690
Mar 19, 2026	35.40	35.45	32.62	33.00	33.00	-7.02%	29,127,320