Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Jiangxi Copper Company Limited (JIAXF)

Compare
1.5600
0.0000
(0.00%)
At close: March 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.56001.56001.56001.56001.5600-
Mar 12, 20251.56001.56001.56001.56001.5600-
Mar 11, 20251.56001.56001.56001.56001.5600-
Mar 10, 20251.56001.56001.56001.56001.5600-
Mar 7, 20251.56001.56001.56001.56001.5600-
Mar 6, 20251.56001.56001.56001.56001.5600-
Mar 5, 20251.56001.56001.56001.56001.5600-
Mar 4, 20251.56001.56001.56001.56001.5600-
Mar 3, 20251.56001.56001.56001.56001.5600-
Feb 28, 20251.56001.56001.56001.56001.5600-
Feb 27, 20251.56001.56001.56001.56001.5600-
Feb 26, 20251.56001.56001.56001.56001.5600-
Feb 25, 20251.60001.60001.56001.56001.5600800
Feb 24, 20251.58001.58001.58001.58001.5800-
Feb 21, 20251.58001.58001.58001.58001.5800-
Feb 20, 20251.58001.58001.58001.58001.5800-
Feb 19, 20251.58001.58001.58001.58001.5800-
Feb 18, 20251.58001.58001.58001.58001.5800-
Feb 14, 20251.58001.58001.58001.58001.5800-
Feb 13, 20251.58001.58001.58001.58001.5800-
Feb 12, 20251.42001.58001.42001.58001.58002,000
Feb 11, 20251.58001.58001.58001.58001.5800-
Feb 10, 20251.58001.58001.58001.58001.5800-
Feb 7, 20251.58001.58001.58001.58001.5800-
Feb 6, 20251.58001.58001.58001.58001.5800-
Feb 5, 20251.58001.58001.58001.58001.5800-
Feb 4, 20251.58001.58001.58001.58001.5800-
Feb 3, 20251.58001.58001.58001.58001.5800-
Jan 31, 20251.58001.58001.58001.58001.5800-
Jan 30, 20251.58001.58001.58001.58001.58001,000
Jan 29, 20251.60001.60001.60001.60001.6000-
Jan 28, 20251.60001.60001.60001.60001.6000-
Jan 27, 20251.60001.60001.60001.60001.6000-
Jan 24, 20251.60001.60001.60001.60001.6000-
Jan 23, 20251.60001.60001.60001.60001.6000-
Jan 22, 20251.60001.60001.60001.60001.6000300
Jan 21, 20251.60001.60001.60001.60001.6000-
Jan 17, 20251.60001.60001.60001.60001.60005,000
Jan 16, 20251.63001.63001.63001.63001.6300-
Jan 15, 20251.63001.63001.63001.63001.6300-
Jan 14, 20251.63001.63001.63001.63001.6300-
Jan 13, 20251.63001.63001.63001.63001.6300-
Jan 10, 20251.63001.63001.63001.63001.6300-
Jan 8, 20251.63001.63001.63001.63001.6300-
Jan 7, 20251.63001.63001.63001.63001.6300-
Jan 6, 20251.63001.63001.63001.63001.6300-
Jan 3, 20251.63001.63001.63001.63001.6300800
Jan 2, 20251.62001.62001.62001.62001.6200-
Dec 31, 20241.62001.62001.62001.62001.6200-
Dec 30, 20241.62001.62001.62001.62001.6200-
Dec 27, 20241.62001.62001.62001.62001.6200-
Dec 26, 20241.62001.62001.62001.62001.6200-
Dec 24, 20241.62001.62001.62001.62001.6200-
Dec 23, 20241.62001.62001.62001.62001.6200-
Dec 20, 20241.62001.62001.62001.62001.6200-
Dec 19, 20241.62001.62001.62001.62001.6200-
Dec 18, 20241.62001.62001.62001.62001.6200-
Dec 17, 20241.62001.62001.62001.62001.6200400
Dec 16, 20241.66001.66001.66001.66001.6600100
Dec 13, 20241.76001.76001.76001.76001.7600-
Dec 12, 20241.76001.76001.76001.76001.7600-
Dec 11, 20241.76001.76001.76001.76001.7600-
Dec 10, 20241.76001.76001.76001.76001.7600-
Dec 9, 20241.65001.76001.65001.76001.7600600
Dec 6, 20241.71001.71001.71001.71001.7100100
Dec 5, 20241.58001.58001.58001.58001.5800-
Dec 4, 20241.58001.58001.58001.58001.5800-
Dec 3, 20241.58001.58001.58001.58001.5800-
Dec 2, 20241.58001.58001.58001.58001.5800-
Nov 29, 20241.58001.58001.58001.58001.5800-
Nov 27, 20241.58001.58001.58001.58001.5800-
Nov 26, 20241.58001.58001.58001.58001.58001,000
Nov 25, 20241.81001.81001.81001.81001.8100300
Nov 22, 20241.48001.48001.48001.48001.48001,000
Nov 21, 20241.66001.66001.66001.66001.6600-
Nov 20, 20241.66001.66001.66001.66001.6600-
Nov 19, 20241.66001.66001.66001.66001.6600-
Nov 18, 20241.66001.66001.66001.66001.6600-
Nov 15, 20241.66001.66001.66001.66001.6600-
Nov 14, 20241.66001.66001.66001.66001.6600-
Nov 13, 20241.66001.66001.66001.66001.6600-
Nov 12, 20241.66001.66001.66001.66001.6600100
Nov 11, 20241.96001.96001.96001.96001.9600-
Nov 8, 20241.96001.96001.96001.96001.9600-
Nov 7, 20241.96001.96001.96001.96001.9600-
Nov 6, 20241.96001.96001.96001.96001.9600-
Nov 5, 20241.96001.96001.96001.96001.9600-
Nov 4, 20241.96001.96001.96001.96001.9600-
Nov 1, 20241.96001.96001.96001.96001.9600-
Oct 31, 20241.96001.96001.96001.96001.9600-
Oct 30, 20241.96001.96001.96001.96001.9600-
Oct 29, 20241.96001.96001.96001.96001.9600-
Oct 28, 20241.96001.96001.96001.96001.9600-
Oct 25, 20241.96001.96001.96001.96001.9600-
Oct 24, 20241.96001.96001.96001.96001.9600-
Oct 23, 20241.96001.96001.96001.96001.9600-
Oct 22, 20241.96001.96001.96001.96001.9600-
Oct 21, 20241.96001.96001.96001.96001.9600-
Oct 18, 20241.96001.96001.96001.96001.9600-
Oct 17, 20241.96001.96001.96001.96001.9600-
Oct 16, 20241.96001.96001.96001.96001.9600-
Oct 15, 20241.96001.96001.96001.96001.9600-
Oct 14, 20241.96001.96001.96001.96001.9600-
Oct 11, 20241.96001.96001.96001.96001.9600-
Oct 10, 20241.96001.96001.96001.96001.96002,000
Oct 9, 20241.58001.58001.58001.58001.5800-
Oct 8, 20241.58001.58001.58001.58001.5800-
Oct 7, 20241.58001.58001.58001.58001.5800-
Oct 4, 20241.58001.58001.58001.58001.5800-
Oct 3, 20241.58001.58001.58001.58001.5800-
Oct 2, 20241.58001.58001.58001.58001.5800-
Oct 1, 20241.58001.58001.58001.58001.5800-
Sep 30, 20241.58001.58001.58001.58001.5800-
Sep 27, 20241.58001.58001.58001.58001.5800-
Sep 26, 20241.58001.58001.58001.58001.5800-
Sep 25, 20241.58001.58001.58001.58001.5800-
Sep 24, 20241.58001.58001.58001.58001.5800-
Sep 23, 20241.58001.58001.58001.58001.5800-
Sep 20, 20241.58001.58001.58001.58001.5800-
Sep 19, 20241.58001.58001.58001.58001.5800400
Sep 18, 20241.47001.47001.47001.47001.4700-
Sep 17, 20241.47001.47001.47001.47001.4700-
Sep 16, 20241.47001.47001.47001.47001.4700-
Sep 13, 20241.47001.47001.47001.47001.4700-
Sep 12, 20241.47001.47001.47001.47001.4700-
Sep 11, 20241.47001.47001.47001.47001.4700-
Sep 10, 20241.47001.47001.47001.47001.4700-
Sep 9, 20241.47001.47001.47001.47001.4700-
Sep 6, 20241.47001.47001.47001.47001.4700-
Sep 5, 20241.47001.47001.47001.47001.4700-
Sep 4, 20241.47001.47001.47001.47001.4700-
Sep 3, 20241.47001.47001.47001.47001.4700-
Aug 30, 20241.47001.47001.47001.47001.4700-
Aug 29, 20241.47001.47001.47001.47001.4700-
Aug 28, 20241.47001.47001.47001.47001.4700-
Aug 27, 20241.47001.47001.47001.47001.4700-
Aug 26, 20241.47001.47001.47001.47001.4700-
Aug 23, 20241.47001.47001.47001.47001.4700-
Aug 22, 20241.47001.47001.47001.47001.4700-
Aug 21, 20241.47001.47001.47001.47001.4700247,000
Aug 20, 20241.47001.47001.47001.47001.4700-
Aug 19, 20241.47001.47001.47001.47001.4700-
Aug 16, 20241.47001.47001.47001.47001.4700-
Aug 15, 20241.47001.47001.47001.47001.4700-
Aug 14, 20241.47001.47001.47001.47001.4700-
Aug 13, 20241.47001.47001.47001.47001.4700-
Aug 12, 20241.47001.47001.47001.47001.4700-
Aug 9, 20241.47001.47001.47001.47001.4700-
Aug 8, 20241.47001.47001.47001.47001.4700-
Aug 7, 20241.47001.47001.47001.47001.4700100
Aug 6, 20241.77001.77001.77001.77001.7700-
Aug 5, 20241.77001.77001.77001.77001.7700100
Aug 2, 20241.51001.51001.51001.51001.51002,500
Aug 1, 20242.02002.02002.02002.02002.0200-
Jul 31, 20242.02002.02002.02002.02002.0200-
Jul 30, 20242.02002.02002.02002.02002.0200-
Jul 29, 20242.02002.02002.02002.02002.0200-
Jul 26, 20242.02002.02002.02002.02002.0200-
Jul 25, 20242.02002.02002.02002.02002.0200-
Jul 24, 20242.02002.02002.02002.02002.0200-
Jul 23, 20242.02002.02002.02002.02002.0200-
Jul 22, 20242.02002.02002.02002.02002.0200-
Jul 19, 20242.02002.02002.02002.02002.0200-
Jul 18, 20242.02002.02002.02002.02002.0200-
Jul 17, 20242.02002.02002.02002.02002.020013,000
Jul 16, 20242.02002.02002.02002.02002.0200-
Jul 15, 20242.02002.02002.02002.02002.0200-
Jul 12, 20242.02002.02002.02002.02002.0200-
Jul 11, 20242.02002.02002.02002.02002.0200-
Jul 10, 20242.02002.02002.02002.02002.0200-
Jul 9, 20242.02002.02002.02002.02002.0200-
Jul 8, 20242.02002.02002.02002.02002.0200-
Jul 5, 20242.02002.02002.02002.02002.0200-
Jul 3, 20242.02002.02002.02002.02002.0200-
Jul 2, 20242.02002.02002.02002.02002.0200-
Jul 1, 20242.02002.02002.02002.02002.0200-
Jun 28, 20242.02002.02002.02002.02002.0200-
Jun 27, 20242.02002.02002.02002.02002.0200-
Jun 26, 20242.02002.02002.02002.02002.0200-
Jun 25, 20242.02002.02002.02002.02002.0200-
Jun 24, 20242.02002.02002.02002.02002.0200-
Jun 21, 20242.02002.02002.02002.02002.0200-
Jun 20, 20242.02002.02002.02002.02002.0200-
Jun 18, 20242.02002.02002.02002.02002.02002,000
Jun 17, 20242.11002.11002.11002.11002.1100-
Jun 14, 20242.01002.11002.01002.11002.11002,100
Jun 13, 20242.09002.09002.09002.09002.0900-
Jun 12, 20242.09002.09002.09002.09002.0900-
Jun 11, 20242.09002.09002.09002.09002.0900-
Jun 10, 20242.09002.09002.09002.09002.0900-
Jun 7, 20242.06002.09002.06002.09002.0900800
Jun 6, 20242.00002.00002.00002.00002.0000-
Jun 5, 20242.00002.00002.00002.00002.0000300
Jun 4, 20242.35002.35002.35002.35002.3500-
Jun 3, 20242.35002.35002.35002.35002.3500-
May 31, 20242.35002.35002.35002.35002.3500-
May 30, 20242.35002.35002.35002.35002.3500100
May 29, 20242.35002.35002.35002.35002.3500-
May 28, 20242.35002.35002.35002.35002.35001,000
May 24, 20242.35002.35002.35002.35002.3500-
May 23, 20242.35002.35002.35002.35002.3500-
May 22, 20242.35002.35002.35002.35002.3500200
May 21, 20242.47002.47002.47002.47002.4700-
May 20, 20242.46002.47002.40002.47002.47002,800
May 17, 20242.28002.28002.28002.28002.2800-
May 16, 20242.28002.28002.28002.28002.2800100
May 15, 20242.29002.32002.29002.29002.2900700
May 14, 20242.00002.00002.00002.00002.0000-
May 13, 20242.00002.00002.00002.00002.0000-
May 10, 20242.00002.00002.00002.00002.0000-
May 9, 20242.00002.00002.00002.00002.0000-
May 8, 20242.00002.00002.00002.00002.0000-
May 7, 20242.00002.00002.00002.00002.0000-
May 6, 20242.00002.00002.00002.00002.0000-
May 3, 20242.00002.00002.00002.00002.0000-
May 2, 20242.00002.00002.00002.00002.0000-
May 1, 20242.00002.00002.00002.00002.0000-
Apr 30, 20242.00002.00002.00002.00002.00001,632,000
Apr 29, 20242.00002.00002.00002.00002.0000-
Apr 26, 20242.00002.00002.00002.00002.0000-
Apr 25, 20242.00002.00002.00002.00002.00001,000
Apr 24, 20242.00002.00002.00002.00002.0000-
Apr 23, 20242.05002.05002.00002.00002.0000600
Apr 22, 20242.03002.03002.03002.03002.0300300
Apr 19, 20242.07002.14002.07002.14002.1400400
Apr 18, 20241.99001.99001.99001.99001.9900-
Apr 17, 20241.99001.99001.99001.99001.9900-
Apr 16, 20241.99001.99001.99001.99001.99001,000
Apr 15, 20242.04002.04002.04002.04002.0400300
Apr 12, 20241.96001.96001.96001.96001.9600-
Apr 11, 20241.96001.96001.96001.96001.9600600
Apr 10, 20241.71001.71001.71001.71001.7100-
Apr 9, 20241.71001.71001.71001.71001.7100-
Apr 8, 20241.71001.71001.71001.71001.7100-
Apr 5, 20241.71001.71001.71001.71001.7100-
Apr 4, 20241.71001.71001.71001.71001.7100-
Apr 3, 20241.71001.71001.71001.71001.7100-
Apr 2, 20241.71001.71001.71001.71001.7100-
Apr 1, 20241.71001.71001.71001.71001.7100-
Mar 28, 20241.71001.71001.71001.71001.71001,000
Mar 27, 20241.35001.35001.35001.35001.3500-
Mar 26, 20241.35001.35001.35001.35001.3500-
Mar 25, 20241.35001.35001.35001.35001.3500-
Mar 22, 20241.35001.35001.35001.35001.3500-
Mar 21, 20241.35001.35001.35001.35001.3500-
Mar 20, 20241.35001.35001.35001.35001.350014,000
Mar 19, 20241.35001.35001.35001.35001.3500-
Mar 18, 20241.35001.35001.35001.35001.3500-
Mar 15, 20241.35001.35001.35001.35001.3500-
Mar 14, 20241.35001.35001.35001.35001.3500-