Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.060 (1.54%)
Nov 24, 2025, 4:00 PM EST
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | 1.54% | 8,004,804 |
| Nov 21, 2025 | 4.05 | 4.05 | 3.89 | 3.89 | 3.89 | -2.75% | 8,620 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | 1.01% | 13,543 |
| Nov 19, 2025 | 4.15 | 4.15 | 3.95 | 3.96 | 3.96 | 1.41% | 184,550 |
| Nov 18, 2025 | 3.85 | 4.04 | 3.85 | 3.91 | 3.91 | -2.42% | 16,635 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.71% | 8,166 |
| Nov 14, 2025 | 4.10 | 4.23 | 4.04 | 4.20 | 4.20 | -1.18% | 23,956 |
| Nov 13, 2025 | 4.25 | 4.40 | 4.19 | 4.25 | 4.25 | 1.67% | 261,386 |
| Nov 12, 2025 | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -2.61% | 7,911 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.52% | 1,070 |
| Nov 10, 2025 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | 0.71% | 3,995 |
| Nov 7, 2025 | 3.67 | 4.24 | 3.67 | 4.24 | 4.24 | 0.95% | 9,795 |
| Nov 6, 2025 | 4.55 | 4.55 | 4.10 | 4.20 | 4.20 | 1.74% | 9,893 |
| Nov 5, 2025 | 3.90 | 4.15 | 3.90 | 4.13 | 4.13 | 9.21% | 5,277 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.71 | 3.78 | 3.78 | -7.94% | 14,340 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | 4.11 | -1.30% | 5,297 |
| 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 |