Skip to main content
Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
2.170
0.00 (0.00%)
Nov 5, 2024, 3:00 PM EST

ZIJMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20242.082.082.082.082.08-4.06%17,126
Nov 5, 20242.172.172.172.172.170.42%349
Nov 4, 20242.202.202.142.162.16-2.09%19,606
Nov 1, 20242.212.212.212.212.210.23%700
Oct 31, 20242.052.202.052.202.200.92%3,800
Oct 30, 20242.112.182.112.182.180.97%2,200
Oct 29, 20242.162.162.162.162.16-4.04%350
Oct 28, 20242.252.252.252.252.25--
Oct 25, 20242.252.252.252.252.25--
Oct 24, 20242.252.252.252.252.250.90%380
Oct 23, 20242.232.232.232.232.232.62%870
Oct 22, 20242.172.172.172.172.17-5.11%6,020
Oct 21, 20242.302.302.282.292.290.44%23,845
Oct 18, 20242.202.282.182.282.288.06%48,508
Oct 17, 20242.152.152.102.112.11-1.86%5,906
Oct 16, 20242.212.212.152.152.15-2,936
Oct 15, 20242.152.152.152.152.15-25
Oct 14, 20242.152.152.152.152.151.18%200
Oct 11, 20242.132.132.132.132.13-25
Oct 10, 20242.132.132.132.132.13--
Oct 9, 20242.192.192.132.132.13-10.34%6,000
Oct 8, 20242.402.402.372.372.37-8,100
Oct 7, 20242.352.372.182.372.370.85%25,226
Oct 4, 20242.352.402.352.352.352.17%15,920
Oct 3, 20242.302.342.302.302.30-0.86%300,921
Oct 2, 20242.352.352.322.322.323.57%2,550
Oct 1, 20242.242.242.242.242.24--
Sep 30, 20242.242.242.242.242.24--
Sep 27, 20242.212.242.212.242.24-1.32%493,054
Sep 26, 20242.252.272.252.272.275.58%4,705
Sep 25, 20242.052.152.052.152.15-2.27%53,789
Sep 24, 20242.132.202.052.202.2011.68%7,861
Sep 23, 20242.052.051.971.971.974.34%3,120
Sep 20, 20241.891.891.891.891.89--
Sep 19, 20241.891.891.891.891.89--
Sep 18, 20241.891.891.891.891.891.51%300
Sep 17, 20241.861.861.861.861.86--
Sep 16, 20241.861.861.861.861.86--
Sep 13, 20241.791.901.791.861.863.62%2,545
Sep 12, 20241.751.801.751.801.801.41%2,114
Sep 11, 20241.771.771.771.771.77-2.21%70,140
Sep 10, 20241.811.811.811.811.81-8
Sep 9, 20241.821.821.751.811.81-9.05%17,498
Sep 6, 20241.991.991.991.991.99--
Sep 5, 20241.991.991.991.991.99--
Sep 4, 20241.991.991.991.991.99-19
Sep 3, 20241.991.991.991.991.99--
Aug 30, 20241.991.991.991.991.99--
Aug 29, 20241.991.991.991.991.99--
Aug 28, 20241.991.991.991.991.99--
Aug 27, 20241.991.991.991.991.99-19
Aug 26, 20241.991.991.991.991.994.74%6,039
Aug 23, 20241.901.901.901.901.90-2,400
Aug 22, 20241.901.901.901.901.90--
Aug 21, 20241.901.901.901.901.90-2.56%1,400
Aug 20, 20241.951.951.951.951.952.63%300
Aug 19, 20241.901.901.901.901.90--
Aug 16, 20241.901.901.901.901.902.70%450
Aug 15, 20241.911.991.851.851.85-6.33%5,471
Aug 14, 20241.981.981.981.981.986.76%13,806
Aug 13, 20241.851.851.851.851.85-4.64%250
Aug 12, 20241.941.941.941.941.94--
Aug 9, 20241.941.941.941.941.944.86%3,996
Aug 8, 20241.901.901.851.851.85-2.63%11,010
Aug 7, 20241.851.901.851.901.90-2.06%7,100
Aug 6, 20241.851.941.851.941.942.11%1,500
Aug 5, 20241.851.901.851.901.901.06%22,718
Aug 2, 20242.082.081.881.881.88-3.09%1,501
Aug 1, 20241.941.941.941.941.94-3,835
Jul 31, 20241.941.941.941.941.93--
Jul 30, 20241.941.941.941.941.93--
Jul 29, 20241.951.951.851.941.932.11%15,344
Jul 26, 20241.901.901.901.901.895.56%325
Jul 25, 20241.881.881.801.801.79-10.45%6,523
Jul 24, 20241.902.011.902.012.00-6.51%32,780
Jul 23, 20242.152.152.152.152.14--
Jul 22, 20242.052.151.952.152.14-1.83%6,109
Jul 19, 20241.952.191.952.192.174.78%6,769
Jul 18, 20242.092.092.092.092.08-1,000
Jul 17, 20242.232.232.092.092.08-8.73%2,367
Jul 16, 20242.302.302.292.292.272.23%1,200
Jul 15, 20242.202.242.202.242.22-1.75%850
Jul 12, 20242.282.282.282.282.26-1
Jul 11, 20242.282.282.282.282.260.44%100
Jul 10, 20242.272.272.272.272.25--
Jul 9, 20242.262.272.262.272.25-1.30%1,530
Jul 8, 20242.212.302.212.302.285.50%3,241
Jul 5, 20242.152.182.152.182.163.12%1,295
Jul 3, 20242.112.112.112.112.100.67%3,815
Jul 2, 20242.102.102.102.102.092.94%10,000
Jul 1, 20242.052.052.042.042.03-3.32%5,283
Jun 28, 20242.112.112.112.112.10--
Jun 27, 20242.112.112.112.112.103.94%341
Jun 26, 20242.032.032.032.032.02--
Jun 25, 20242.032.032.032.032.02--
Jun 24, 20242.032.032.032.032.02--
Jun 21, 20242.032.112.032.032.02-2.22%12,287
Jun 20, 20242.082.082.082.082.06--
Jun 18, 20242.082.082.082.082.06--
Jun 17, 20242.082.082.082.082.06-1.84%10,500