Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS
· Delayed Price · Currency is USD
2.090
-0.140 (-6.28%)
Apr 28, 2025, 4:00 PM EDT
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.05 | 2.17 | 2.05 | 2.09 | 2.09 | -6.28% | 5,456 |
| Apr 25, 2025 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | 0.90% | 12,367 |
| Apr 24, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | 2.21 | 0.45% | 12,471 |
| Apr 23, 2025 | 2.15 | 2.24 | 2.15 | 2.20 | 2.20 | -2.22% | 293,125 |
| Apr 22, 2025 | 2.28 | 2.34 | 2.25 | 2.25 | 2.25 | 3.02% | 23,969 |
| Apr 21, 2025 | 2.25 | 2.25 | 2.00 | 2.18 | 2.18 | 0.09% | 3,300 |
| Apr 17, 2025 | 2.22 | 2.27 | 2.18 | 2.18 | 2.18 | -0.59% | 10,487 |
| Apr 16, 2025 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | 7.07% | 18,890 |
| Apr 15, 2025 | 2.10 | 2.25 | 2.05 | 2.05 | 2.05 | -7.03% | 11,141 |
| Apr 14, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | 5.00% | 34,781 |
| Apr 11, 2025 | 2.16 | 2.16 | 2.03 | 2.10 | 2.10 | 7.14% | 37,854 |
| Apr 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.82% | 58,675 |
| Apr 9, 2025 | 2.01 | 2.01 | 1.74 | 1.93 | 1.93 | 3.16% | 43,172 |
| Apr 8, 2025 | 1.95 | 1.98 | 1.82 | 1.87 | 1.87 | 4.01% | 35,196 |
| Apr 7, 2025 | 1.88 | 1.97 | 1.59 | 1.79 | 1.79 | -10.30% | 72,198 |
| Apr 4, 2025 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -8.05% | 10,756 |
| Apr 3, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -3.97% | 7,446 |
| Apr 2, 2025 | 2.24 | 2.27 | 2.18 | 2.27 | 2.27 | -0.44% | 16,304 |
| Apr 1, 2025 | 2.31 | 2.31 | 2.21 | 2.28 | 2.28 | -1.43% | 3,421 |
| Mar 31, 2025 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | 0.35% | 8,176 |
| Mar 28, 2025 | 2.19 | 2.35 | 2.19 | 2.30 | 2.30 | -2.54% | 13,258 |
| Mar 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.06% | 330,860 |
| Mar 26, 2025 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -2.55% | 121,083 |
| Mar 25, 2025 | 2.20 | 2.41 | 2.20 | 2.35 | 2.35 | 3.07% | 1,092,843 |
| Mar 24, 2025 | 2.25 | 2.33 | 2.22 | 2.28 | 2.28 | 4.35% | 7,876 |
| Mar 21, 2025 | 2.25 | 2.25 | 2.07 | 2.19 | 2.19 | -5.00% | 90,719 |
| Mar 20, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 2.31% | 3,056 |
| Mar 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.53% | 30,298 |
| Mar 18, 2025 | 2.30 | 2.37 | 2.26 | 2.28 | 2.28 | 2.84% | 5,830 |
| Mar 17, 2025 | 2.13 | 2.23 | 2.13 | 2.22 | 2.22 | 0.91% | 14,872 |
| Mar 14, 2025 | 2.23 | 2.23 | 2.15 | 2.20 | 2.20 | 10.00% | 43,280 |
| Mar 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,096 |
| Mar 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 66,007 |
| Mar 11, 2025 | 2.01 | 2.01 | 1.88 | 2.00 | 2.00 | -2.91% | 15,968 |
| Mar 10, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 0.49% | 43,365 |
| Mar 7, 2025 | 2.04 | 2.11 | 1.95 | 2.05 | 2.05 | - | 27,476 |
| Mar 6, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 3.54% | 2,790 |
| Mar 5, 2025 | 1.93 | 2.00 | 1.93 | 1.98 | 1.98 | 3.66% | 10,639 |
| Mar 4, 2025 | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | 0.53% | 111,598 |
| Mar 3, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 0.53% | 248,406 |
| Feb 28, 2025 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -1.56% | 5,587 |
| Feb 27, 2025 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -4.00% | 18,555 |
| Feb 26, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | 1.52% | 5,759 |
| Feb 25, 2025 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | -1.01% | 17,457 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.73% | 411 |
| Feb 21, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.74% | 355 |
| Feb 20, 2025 | 1.97 | 2.08 | 1.97 | 2.04 | 2.04 | 0.99% | 5,912 |
| Feb 19, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.20% | 54,672 |
| Feb 18, 2025 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -2.32% | 9,558 |
| Feb 14, 2025 | 2.12 | 2.13 | 2.07 | 2.07 | 2.07 | -0.86% | 2,208 |