Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS
· Delayed Price · Currency is USD
2.350
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -0.38% | 12,458 |
| Feb 12, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -1.04% | 1,304 |
| Feb 11, 2025 | 2.00 | 2.15 | 2.00 | 2.12 | 2.12 | - | 30,127 |
| Feb 10, 2025 | 2.10 | 2.15 | 2.03 | 2.12 | 2.12 | 4.69% | 67,778 |
| Feb 7, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.76% | 27,121 |
| Feb 6, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | 3.75% | 30,706 |
| Feb 5, 2025 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -4.10% | 8,964 |
| Feb 4, 2025 | 1.97 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 41,100 |
| Feb 3, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 9,122 |
| Jan 31, 2025 | 1.95 | 2.01 | 1.93 | 1.98 | 1.98 | 2.06% | 55,523 |
| Jan 30, 2025 | 1.96 | 2.02 | 1.91 | 1.94 | 1.94 | - | 95,017 |
| Jan 29, 2025 | 1.92 | 1.98 | 1.90 | 1.94 | 1.94 | 2.92% | 385,960 |
| Jan 28, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -2.84% | 3,680 |
| Jan 27, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -3.00% | 2,994 |
| Jan 24, 2025 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | 6.21% | 15,673 |
| Jan 23, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.74% | 25,021 |
| Jan 22, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -2.22% | 278,061 |
| Jan 21, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -1.00% | 686,194 |
| Jan 17, 2025 | 1.94 | 2.00 | 1.90 | 2.00 | 2.00 | 3.63% | 60,442 |
| Jan 16, 2025 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 3.76% | 115,411 |