Jiangxi Copper Company(JIAXF)
$3.07-0.15 (-4.52%)
JIAXF
Jiangxi Copper Company historical prices
$3.07
At close:-0.15 (-4.52%)
Jiangxi Copper Company (JIAXF) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.07 | 3.18 | 2.95 | 3.07 | 3.07 | -4.52% | 0 | 0.00 |
| Nov 11, 2026 | 3.15 | 3.21 | 3.08 | 3.21 | 3.21 | +2.72% | 13,805 | 10.45 |
| Nov 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | +0.48% | 4,105 | 3.27 |
| Nov 09, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | 17,488 | 17.86 |
| Nov 06, 2026 | 3.11 | 3.21 | 3.01 | 3.11 | 3.11 | -3.72% | 0 | 0.00 |
| Nov 05, 2026 | 3.23 | 3.38 | 3.08 | 3.23 | 3.23 | -3.00% | 0 | 0.00 |
| Nov 04, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | +7.07% | 8,992 | 10.58 |
| Nov 03, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | +1.14% | 1,178 | 1.42 |
| Nov 02, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -0.65% | 0 | 0.00 |
| Oct 30, 2026 | 3.10 | 3.19 | 3.00 | 3.10 | 3.10 | -6.21% | 0 | 0.00 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -11.41% | 20,442 | 39.43 |
| Oct 28, 2026 | 3.73 | 3.84 | 3.61 | 3.73 | 3.73 | +0.68% | 0 | 0.00 |
| Oct 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 777 | 1.50 |
| Oct 23, 2026 | 3.76 | 3.82 | 3.70 | 3.76 | 3.76 | +0.40% | 0 | 0.00 |
| Oct 22, 2026 | 3.75 | 3.79 | 3.70 | 3.75 | 3.75 | -2.60% | 0 | 0.00 |
| Oct 21, 2026 | 3.85 | 3.98 | 3.71 | 3.85 | 3.85 | -0.39% | 0 | 0.00 |
| Oct 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.86% | 1,282 | 2.02 |
| Oct 19, 2026 | 4.02 | 4.14 | 3.89 | 4.02 | 4.02 | -0.50% | 0 | 0.00 |
| Oct 16, 2026 | 4.04 | 4.16 | 3.91 | 4.04 | 4.04 | +1.25% | 0 | 0.00 |
| Oct 15, 2026 | 3.99 | 4.11 | 3.86 | 3.99 | 3.99 | -3.86% | 0 | 0.00 |
| Oct 14, 2026 | 4.15 | 4.28 | 4.01 | 4.15 | 4.15 | -1.54% | 0 | 0.00 |
| Oct 13, 2026 | 4.21 | 4.35 | 4.07 | 4.21 | 4.21 | +1.08% | 0 | 0.00 |
| Oct 12, 2026 | 4.17 | 4.30 | 4.03 | 4.17 | 4.17 | -0.24% | 0 | 0.00 |
| Oct 09, 2026 | 4.18 | 4.35 | 4.00 | 4.18 | 4.18 | +0.85% | 0 | 0.00 |
| Oct 08, 2026 | 4.14 | 4.27 | 4.01 | 4.14 | 4.14 | -2.01% | 0 | 0.00 |
| Oct 07, 2026 | 4.23 | 4.35 | 4.10 | 4.23 | 4.23 | -1.12% | 0 | 0.00 |
| Oct 06, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +2.22% | 1,937 | 2.90 |
| Oct 05, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | +0.36% | 1,537 | 2.39 |
| Oct 02, 2026 | 4.17 | 4.30 | 4.03 | 4.17 | 4.17 | -0.72% | 0 | 0.00 |
| Oct 01, 2026 | 4.20 | 4.33 | 4.06 | 4.20 | 4.20 | +0.24% | 0 | 0.00 |
| Sep 30, 2026 | 4.19 | 4.32 | 4.05 | 4.19 | 4.19 | +1.21% | 0 | 0.00 |
| Sep 29, 2026 | 4.14 | 4.26 | 4.01 | 4.14 | 4.14 | +2.10% | 0 | 0.00 |
| Sep 28, 2026 | 4.05 | 4.18 | 3.92 | 4.05 | 4.05 | -2.53% | 0 | 0.00 |
| Sep 25, 2026 | 4.16 | 4.25 | 4.06 | 4.16 | 4.16 | -1.19% | 0 | 0.00 |
| Sep 24, 2026 | 4.21 | 4.34 | 4.07 | 4.21 | 4.21 | -3.56% | 0 | 0.00 |
| Sep 23, 2026 | 4.36 | 4.50 | 4.22 | 4.36 | 4.36 | +0.23% | 0 | 0.00 |
| Sep 22, 2026 | 4.35 | 4.43 | 4.27 | 4.35 | 4.35 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4.35 | 4.49 | 4.21 | 4.35 | 4.35 | +1.16% | 0 | 0.00 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | +1.18% | 1,584 | 2.24 |
| Sep 17, 2026 | 4.25 | 4.39 | 4.11 | 4.25 | 4.25 | -0.47% | 0 | 0.00 |
| Sep 16, 2026 | 4.27 | 4.40 | 4.14 | 4.27 | 4.27 | +2.15% | 0 | 0.00 |
| Sep 15, 2026 | 4.18 | 4.32 | 4.04 | 4.18 | 4.18 | -3.02% | 0 | 0.00 |
| Sep 14, 2026 | 4.31 | 4.45 | 4.17 | 4.31 | 4.31 | -3.25% | 0 | 0.00 |
| Sep 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.21% | 602 | 0.85 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 19,339 | 48.51 |
| Sep 09, 2026 | 4.99 | 5.15 | 4.83 | 4.99 | 4.99 | +1.73% | 0 | 0.00 |
| Sep 08, 2026 | 4.91 | 5.06 | 4.75 | 4.91 | 4.91 | +5.26% | 0 | 0.00 |
| Sep 07, 2026 | 4.66 | 4.81 | 4.51 | 4.66 | 4.66 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.66 | 4.81 | 4.51 | 4.66 | 4.66 | -2.00% | 0 | 0.00 |
