Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.160
-0.050 (-1.19%)
Oct 31, 2025, 4:00 PM EDT
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.21 | 4.31 | 4.11 | 4.16 | 4.16 | -1.19% | 7,347 |
| Oct 30, 2025 | 4.24 | 4.25 | 4.18 | 4.21 | 4.21 | 4.65% | 18,915 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -4.98% | 5,946 |
| Oct 28, 2025 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | -0.24% | 2,808 |
| Oct 27, 2025 | 4.15 | 4.34 | 4.08 | 4.24 | 4.24 | 3.01% | 26,410 |
| Oct 24, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -3.96% | 2,068 |
| Oct 23, 2025 | 4.11 | 4.29 | 4.00 | 4.29 | 4.29 | 4.38% | 4,226 |
| Oct 22, 2025 | 4.24 | 4.24 | 4.00 | 4.11 | 4.11 | 3.53% | 13,855 |
| Oct 21, 2025 | 4.32 | 4.32 | 3.69 | 3.97 | 3.97 | -7.89% | 79,176 |
| Oct 20, 2025 | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | 3.98% | 6,005 |
| Oct 17, 2025 | 4.21 | 4.27 | 4.15 | 4.15 | 4.15 | -3.83% | 24,148 |
| Oct 16, 2025 | 4.15 | 4.44 | 4.15 | 4.31 | 4.31 | -0.09% | 14,332 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.11 | 4.31 | 4.31 | 4.00% | 15,244 |
| Oct 14, 2025 | 4.35 | 4.35 | 4.12 | 4.15 | 4.15 | -7.41% | 26,723 |
| Oct 13, 2025 | 4.15 | 4.51 | 4.15 | 4.48 | 4.48 | 3.75% | 52,032 |
| Oct 10, 2025 | 4.40 | 4.60 | 4.20 | 4.32 | 4.32 | -3.83% | 2,011,491 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.42 | 4.49 | 4.49 | 3.60% | 184,513 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | -1.72% | 17,882 |
| Oct 7, 2025 | 4.40 | 4.47 | 4.36 | 4.41 | 4.41 | - | 31,648 |
| Oct 6, 2025 | 4.34 | 4.59 | 4.33 | 4.41 | 4.41 | 1.61% | 32,732 |
| Oct 3, 2025 | 4.23 | 4.34 | 4.16 | 4.34 | 4.34 | - | 24,249 |
| Oct 2, 2025 | 4.25 | 4.60 | 4.25 | 4.34 | 4.34 | 2.60% | 30,479 |
| Oct 1, 2025 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | 1.32% | 37,581 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | 0.60% | 672,536 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.05 | 4.15 | 4.15 | 8.36% | 42,926 |
| Sep 26, 2025 | 3.97 | 3.99 | 3.83 | 3.83 | 3.83 | -3.53% | 50,773 |
| Sep 25, 2025 | 4.00 | 4.08 | 3.89 | 3.97 | 3.97 | 2.37% | 45,932 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.71 | 3.88 | 3.88 | -0.05% | 38,532 |
| Sep 23, 2025 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | 1.04% | 22,742 |
| Sep 22, 2025 | 3.55 | 4.05 | 3.55 | 3.84 | 3.84 | 1.05% | 97,780 |
| Sep 19, 2025 | 3.73 | 3.84 | 3.68 | 3.80 | 3.80 | 4.40% | 16,937 |
| Sep 18, 2025 | 3.75 | 3.75 | 3.55 | 3.64 | 3.64 | -2.93% | 39,301 |
| Sep 17, 2025 | 3.50 | 3.80 | 3.50 | 3.75 | 3.75 | -2.34% | 223,019 |
| Sep 16, 2025 | 3.86 | 4.01 | 3.77 | 3.84 | 3.84 | -0.62% | 21,357 |
| Sep 15, 2025 | 3.88 | 3.92 | 3.71 | 3.86 | 3.86 | 2.22% | 283,027 |
| Sep 12, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | 1.23% | 18,359 |
| Sep 11, 2025 | 3.84 | 3.84 | 3.73 | 3.73 | 3.73 | -3.61% | 2,141 |
| Sep 10, 2025 | 3.63 | 3.87 | 3.63 | 3.87 | 3.87 | 3.31% | 5,541 |
| Sep 9, 2025 | 3.47 | 4.03 | 3.47 | 3.75 | 3.75 | - | 15,966 |
| Sep 8, 2025 | 3.56 | 3.75 | 3.55 | 3.75 | 3.75 | 2.04% | 11,973 |
| Sep 5, 2025 | 3.78 | 3.85 | 3.57 | 3.68 | 3.68 | 7.30% | 14,387 |
| Sep 4, 2025 | 3.49 | 3.56 | 3.42 | 3.43 | 3.43 | -4.86% | 44,653 |
| Sep 3, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.60 | 3.75% | 18,611 |
| Sep 2, 2025 | 3.44 | 3.56 | 3.36 | 3.47 | 3.47 | 4.90% | 17,793 |
| Aug 29, 2025 | 3.28 | 3.31 | 3.15 | 3.31 | 3.31 | 4.68% | 25,455 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.13 | 3.16 | 3.16 | -0.94% | 14,105 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 28,178 |
| Aug 26, 2025 | 3.15 | 3.20 | 3.08 | 3.20 | 3.20 | 8.47% | 29,648 |
| Aug 25, 2025 | 3.05 | 3.15 | 2.95 | 2.95 | 2.95 | 2.64% | 8,971 |
| Aug 22, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -1.74% | 12,791 |