Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.55	18.53	17.55	18.10	18.10	-0.55%	11,686,475
Oct 26, 2026	18.23	18.47	17.83	18.20	18.20	-0.16%	14,778,800
Oct 23, 2026	17.55	18.35	17.49	18.23	18.23	0.61%	30,748,950
Oct 22, 2026	18.93	19.10	17.97	18.12	18.12	-4.63%	20,713,513
Oct 21, 2026	19.80	19.86	18.91	19.00	19.00	-3.70%	13,830,597
Oct 20, 2026	19.40	19.89	19.20	19.73	19.73	1.44%	10,580,222
Oct 19, 2026	19.58	19.81	19.24	19.45	19.45	-1.52%	14,355,934
Oct 16, 2026	20.20	20.28	19.54	19.75	19.75	-1.59%	13,017,010
Oct 15, 2026	20.14	20.42	19.90	20.07	20.07	-2.76%	13,489,712
Oct 14, 2026	20.54	21.17	20.40	20.64	20.64	0.29%	13,169,200
Oct 13, 2026	20.33	20.88	20.00	20.58	20.58	-0.24%	23,350,812
Oct 12, 2026	21.88	22.25	20.60	20.63	20.63	-6.69%	20,303,450
Oct 9, 2026	22.30	22.75	21.78	22.11	22.11	-1.99%	16,053,010
Oct 8, 2026	22.30	22.99	22.04	22.56	22.56	1.26%	12,793,200
Sep 30, 2026	21.65	22.47	21.50	22.28	22.28	3.05%	13,100,183
Sep 29, 2026	21.59	22.04	21.46	21.62	21.62	-0.83%	14,211,670
Sep 28, 2026	22.88	22.95	21.69	21.80	21.80	-5.67%	15,887,516
Sep 24, 2026	23.35	23.66	23.11	23.11	23.11	-1.99%	8,711,982
Sep 23, 2026	24.55	24.59	23.38	23.58	23.58	-3.91%	14,772,868
Sep 22, 2026	24.89	24.89	24.52	24.54	24.54	-0.81%	10,679,081
Sep 21, 2026	23.78	24.85	23.75	24.74	24.74	5.32%	20,404,826
Sep 18, 2026	23.47	23.92	23.37	23.49	23.49	0.95%	11,186,843
Sep 17, 2026	23.25	23.48	22.98	23.27	23.27	0.30%	12,954,540
Sep 16, 2026	23.13	23.49	22.63	23.20	23.20	-	17,947,105
Sep 15, 2026	23.77	23.91	23.12	23.20	23.20	-2.89%	14,277,352
Sep 14, 2026	23.65	24.10	23.45	23.89	23.89	0.25%	10,338,804
Sep 11, 2026	25.01	25.04	23.30	23.83	23.83	-5.92%	19,730,990
Sep 10, 2026	25.40	25.75	25.30	25.33	25.33	-1.17%	7,676,461
Sep 9, 2026	25.41	25.86	25.12	25.63	25.63	0.51%	13,682,695
Sep 8, 2026	25.60	26.00	25.24	25.50	25.50	-1.20%	16,127,005
Sep 7, 2026	26.14	26.27	25.73	25.81	25.81	-1.86%	11,375,182
Sep 4, 2026	26.59	26.92	26.02	26.30	26.30	-0.34%	12,123,700
Sep 3, 2026	26.28	27.02	26.25	26.39	26.39	1.23%	14,958,872
Sep 2, 2026	27.48	27.53	25.67	26.07	26.07	-5.95%	22,565,500
Sep 1, 2026	28.25	28.56	27.65	27.72	27.72	-1.67%	11,603,060
Aug 31, 2026	28.22	28.36	27.51	28.19	28.19	-0.32%	15,083,564
Aug 28, 2026	27.58	28.80	27.28	28.28	28.28	2.54%	19,291,808
Aug 27, 2026	27.27	27.70	26.58	27.58	27.58	0.84%	15,801,800
Aug 26, 2026	26.00	27.98	25.83	27.35	27.35	4.79%	27,735,035
Aug 25, 2026	27.41	27.75	25.80	26.10	26.10	-6.35%	27,499,909
Aug 24, 2026	28.72	28.95	27.46	27.87	27.87	-1.73%	38,692,504
Aug 21, 2026	26.39	29.10	26.22	28.36	28.36	7.22%	54,007,721
Aug 20, 2026	26.66	27.25	26.31	26.45	26.45	0.15%	13,639,291
Aug 19, 2026	26.80	27.10	26.19	26.41	26.41	-2.87%	14,798,346
Aug 18, 2026	27.94	28.31	27.02	27.19	27.19	-2.68%	13,825,096
Aug 17, 2026	27.95	28.11	27.21	27.94	27.94	0.61%	13,404,471
Aug 14, 2026	27.99	29.20	27.52	27.77	27.77	-0.04%	15,799,390
Aug 13, 2026	28.12	28.22	27.23	27.78	27.78	-1.35%	18,797,098
Aug 12, 2026	27.67	29.42	27.61	28.16	28.16	2.10%	25,469,147
Aug 11, 2026	28.11	28.85	27.23	27.58	27.58	-2.99%	24,535,452