Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.54	26.43	25.30	25.38	25.38	-2.35%	38,372,390
Dec 4, 2025	26.99	27.10	25.64	25.99	25.99	-2.77%	35,234,440
Dec 3, 2025	29.00	29.03	26.55	26.73	26.73	-7.44%	47,612,550
Dec 2, 2025	29.85	30.46	28.70	28.88	28.88	-4.05%	40,755,540
Dec 1, 2025	32.90	33.15	29.00	30.10	30.10	-4.35%	71,768,390
Nov 28, 2025	29.22	31.47	29.18	31.47	31.47	10.00%	40,460,690
Nov 27, 2025	28.34	29.16	27.81	28.61	28.61	-0.10%	49,321,892
Nov 26, 2025	29.31	30.37	28.38	28.64	28.64	-1.78%	72,370,040
Nov 25, 2025	27.82	30.22	27.11	29.16	29.16	4.14%	96,123,080
Nov 24, 2025	28.00	29.30	28.00	28.00	28.00	-10.00%	43,790,430
Nov 21, 2025	31.11	31.48	31.11	31.11	31.11	-10.01%	9,563,500
Nov 20, 2025	32.78	35.52	32.43	34.57	34.57	7.06%	89,530,940
Nov 19, 2025	31.80	33.38	30.97	32.29	32.29	4.77%	89,325,310
Nov 18, 2025	32.91	33.79	30.50	30.82	30.82	-0.23%	117,642,700
Nov 17, 2025	30.23	30.89	29.40	30.89	30.89	10.01%	69,937,710
Nov 14, 2025	26.00	28.08	26.00	28.08	28.08	9.99%	30,818,630
Nov 13, 2025	23.24	25.53	23.21	25.53	25.53	10.00%	39,020,850
Nov 12, 2025	23.69	23.87	22.63	23.21	23.21	-3.77%	56,858,330
Nov 11, 2025	24.00	25.20	23.51	24.12	24.12	-1.19%	81,352,090
Nov 10, 2025	23.81	25.50	23.67	24.41	24.41	4.58%	94,796,720
Nov 7, 2025	21.83	23.58	21.80	23.34	23.34	8.86%	90,865,400
Nov 6, 2025	19.68	21.44	19.50	21.44	21.44	10.01%	56,928,930
Nov 5, 2025	18.50	19.96	18.31	19.49	19.49	1.99%	74,956,990
Nov 4, 2025	20.16	20.30	18.60	19.11	19.11	-5.49%	76,683,420
Nov 3, 2025	20.09	20.50	19.06	20.22	20.22	3.69%	120,175,100
Oct 31, 2025	19.50	19.50	19.09	19.50	19.50	9.98%	97,682,830
Oct 30, 2025	17.02	17.73	17.01	17.73	17.73	9.99%	43,411,920
Oct 29, 2025	15.52	16.12	15.50	16.12	16.12	10.03%	31,711,190
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%	37,618,850
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%	29,759,700
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%	36,267,400
Oct 20, 2025	13.11	13.21	12.94	13.08	13.08	-0.15%	15,684,000
Oct 17, 2025	12.83	13.32	12.83	13.10	13.10	2.42%	25,920,680
Oct 16, 2025	12.85	13.07	12.73	12.79	12.79	-0.47%	10,999,410
Oct 15, 2025	12.83	12.97	12.73	12.85	12.85	-0.16%	11,770,200
Oct 14, 2025	13.16	13.33	12.77	12.87	12.87	-1.61%	19,501,200
Oct 13, 2025	12.50	13.19	12.48	13.08	13.08	0.69%	23,821,700
Oct 10, 2025	13.30	13.44	12.95	12.99	12.99	-3.35%	25,010,970
Oct 9, 2025	12.90	13.78	12.90	13.44	13.44	5.91%	34,658,980
Sep 30, 2025	12.28	12.71	12.22	12.69	12.69	3.93%	25,293,510
Sep 29, 2025	11.85	12.25	11.81	12.21	12.21	3.04%	19,230,490
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%	11,288,640
Sep 24, 2025	11.49	11.62	11.38	11.58	11.58	0.35%	8,011,300
Sep 23, 2025	11.68	11.73	11.34	11.54	11.54	-1.70%	10,917,400
Sep 22, 2025	11.98	12.09	11.62	11.74	11.74	-1.59%	11,549,220
Sep 19, 2025	11.68	12.28	11.65	11.93	11.93	2.76%	15,858,210