Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.557
+0.223 (5.13%)
Oct 9, 2025, 3:19 PM EDT
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.95 | 3.00 | 2.84 | 2.93 | 2.93 | -0.85% | 15,834 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | 0.96% | 6,150 |
| Aug 19, 2025 | 2.86 | 2.92 | 2.75 | 2.92 | 2.92 | -2.73% | 21,000 |
| Aug 18, 2025 | 3.15 | 3.15 | 2.85 | 3.00 | 3.00 | -1.83% | 4,434 |
| Aug 15, 2025 | 3.05 | 3.11 | 3.05 | 3.06 | 3.06 | 2.00% | 6,152 |
| Aug 14, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.02% | 13,469 |
| Aug 13, 2025 | 2.95 | 3.05 | 2.90 | 3.03 | 3.03 | 5.43% | 24,964 |
| Aug 12, 2025 | 2.94 | 2.94 | 2.83 | 2.88 | 2.88 | 1.05% | 5,076 |
| Aug 11, 2025 | 2.79 | 2.89 | 2.79 | 2.85 | 2.85 | -3.53% | 10,399 |
| Aug 8, 2025 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | 7.24% | 14,095 |
| Aug 7, 2025 | 2.81 | 2.87 | 2.75 | 2.75 | 2.75 | -3.51% | 17,187 |
| Aug 6, 2025 | 2.84 | 2.85 | 2.79 | 2.85 | 2.85 | 3.64% | 4,902 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.69 | 2.75 | 2.75 | -0.72% | 18,729 |
| Aug 4, 2025 | 2.72 | 2.77 | 2.68 | 2.77 | 2.77 | 6.54% | 31,009 |
| Aug 1, 2025 | 2.62 | 2.70 | 2.54 | 2.60 | 2.60 | -3.35% | 17,167 |
| Jul 31, 2025 | 2.58 | 2.69 | 2.35 | 2.69 | 2.69 | -3.76% | 214,447 |