Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.64	50.20	43.64	49.98	-	7.16%	20,525,769
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%	18,967,769
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%	48,250,579
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
Mar 18, 2026	37.74	38.14	35.10	35.49	35.49	-6.06%	32,792,870
Mar 17, 2026	39.43	40.80	37.70	37.78	37.78	-3.00%	20,034,640
Mar 16, 2026	39.30	40.07	37.59	38.95	38.95	-1.39%	29,061,900
Mar 13, 2026	38.42	41.50	38.21	39.50	39.50	4.53%	35,750,300
Mar 12, 2026	37.89	38.49	37.00	37.79	37.79	-0.55%	21,095,420
Mar 11, 2026	37.11	39.20	36.86	38.00	38.00	1.55%	38,608,460
Mar 10, 2026	38.50	38.88	36.72	37.42	37.42	-1.21%	27,118,820
Mar 9, 2026	35.31	38.38	34.10	37.88	37.88	5.78%	37,683,640
Mar 6, 2026	35.58	36.39	35.24	35.81	35.81	-0.06%	20,032,300
Mar 5, 2026	36.55	37.92	35.58	35.83	35.83	0.84%	35,504,960
Mar 4, 2026	35.00	36.30	34.81	35.53	35.53	-0.39%	28,407,312
Mar 3, 2026	37.70	37.71	35.40	35.67	35.67	-4.73%	44,329,390
Mar 2, 2026	40.45	40.45	36.75	37.44	37.44	-7.78%	60,162,450
Feb 27, 2026	39.50	41.30	39.50	40.60	40.60	-1.79%	41,003,100
Feb 26, 2026	42.62	43.82	39.91	41.34	41.34	3.77%	70,571,400
Feb 25, 2026	37.18	39.84	36.85	39.84	39.84	9.99%	30,313,720
Feb 24, 2026	35.50	37.17	35.28	36.22	36.22	5.17%	32,359,570
Feb 13, 2026	32.87	35.10	32.75	34.44	34.44	4.05%	35,662,089
Feb 12, 2026	32.93	33.92	32.70	33.10	33.10	0.21%	28,689,210
Feb 11, 2026	30.40	33.36	30.00	33.03	33.03	8.26%	42,187,670
Feb 10, 2026	30.20	30.52	29.29	30.51	30.51	0.56%	17,479,780
Feb 9, 2026	30.57	31.00	30.12	30.34	30.34	0.40%	19,163,710
Feb 6, 2026	27.80	30.98	27.53	30.22	30.22	6.82%	39,176,320
Feb 5, 2026	29.10	29.30	28.00	28.29	28.29	-3.91%	17,972,200
Feb 4, 2026	29.75	29.90	28.91	29.44	29.44	-0.44%	20,472,050
Feb 3, 2026	28.80	29.76	28.60	29.57	29.57	5.16%	26,244,930
Feb 2, 2026	27.55	29.88	27.46	28.12	28.12	-1.44%	32,576,640
Jan 30, 2026	29.62	30.05	27.50	28.53	28.53	-5.53%	34,926,265
Jan 29, 2026	30.10	31.46	29.57	30.20	30.20	-2.01%	29,922,120
Jan 28, 2026	31.16	31.48	30.02	30.82	30.82	-1.09%	33,975,420
Jan 27, 2026	31.63	32.39	29.20	31.16	31.16	-3.89%	65,227,360
Jan 26, 2026	33.00	34.98	32.11	32.42	32.42	-2.20%	76,079,030
Jan 23, 2026	30.81	33.15	30.45	33.15	33.15	9.99%	57,264,640
Jan 22, 2026	31.91	33.26	29.80	30.14	30.14	-1.70%	59,894,370
Jan 21, 2026	28.50	30.66	28.27	30.66	30.66	10.01%	32,942,865
Jan 20, 2026	29.24	29.58	27.00	27.87	27.87	-1.94%	41,893,070
Jan 19, 2026	27.00	29.10	26.91	28.42	28.42	4.49%	39,905,920
Jan 16, 2026	28.49	28.80	27.06	27.20	27.20	-5.16%	41,318,260
Jan 15, 2026	29.03	29.99	28.40	28.68	28.68	-1.34%	31,547,850
Jan 14, 2026	30.00	30.29	28.56	29.07	29.07	-4.69%	45,697,150
Jan 13, 2026	29.51	32.32	29.33	30.50	30.50	2.52%	51,806,760
Jan 12, 2026	28.65	30.50	28.65	29.75	29.75	6.55%	46,437,800
Jan 9, 2026	27.70	28.49	27.54	27.92	27.92	-0.89%	32,225,440
Jan 8, 2026	29.48	29.87	27.80	28.17	28.17	-3.63%	40,311,960
Jan 7, 2026	29.90	31.15	28.90	29.23	29.23	-2.99%	54,043,140
Jan 6, 2026	31.91	32.00	27.81	30.13	30.13	-2.49%	91,118,760
Jan 5, 2026	30.52	31.20	29.38	30.90	30.90	0.82%	36,825,980
Dec 31, 2025	31.10	32.50	30.40	30.65	30.65	-1.48%	26,919,370
Dec 30, 2025	30.40	32.07	29.78	31.11	31.11	1.24%	32,581,940
Dec 29, 2025	33.19	33.45	30.61	30.73	30.73	-7.36%	35,932,860
Dec 26, 2025	32.62	33.68	31.50	33.17	33.17	8.12%	37,382,999
Dec 25, 2025	29.53	30.95	29.47	30.68	30.68	-2.23%	33,494,040
Dec 24, 2025	31.81	32.68	31.04	31.38	31.38	0.80%	48,926,160
Dec 23, 2025	28.80	31.53	28.43	31.13	31.13	8.62%	55,152,030
Dec 22, 2025	29.03	29.30	27.86	28.66	28.66	1.74%	44,343,414
Dec 19, 2025	26.88	28.95	25.77	28.17	28.17	3.15%	57,291,820
Dec 18, 2025	29.02	29.35	26.89	27.31	27.31	-3.50%	65,996,190
Dec 17, 2025	27.77	28.30	27.09	28.30	28.30	9.99%	39,079,640
Dec 16, 2025	26.07	26.44	24.98	25.73	25.73	0.12%	32,631,240
Dec 15, 2025	26.18	26.58	25.35	25.70	25.70	-2.02%	33,941,480
Dec 12, 2025	27.85	28.10	25.94	26.23	26.23	-3.21%	43,531,241
Dec 11, 2025	28.11	28.46	26.90	27.10	27.10	-2.31%	37,432,128
Dec 10, 2025	27.08	28.69	26.71	27.74	27.74	3.66%	47,266,766
Dec 9, 2025	27.80	27.85	26.71	26.76	26.76	-4.15%	40,809,330
Dec 8, 2025	25.69	27.92	25.26	27.92	27.92	10.01%	39,454,910
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