Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.400
+0.150 (3.53%)
At close: Mar 27, 2026
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.37 | 4.40 | 4.15 | 4.40 | 4.40 | 3.53% | 27,894 |
| Mar 26, 2026 | 4.51 | 4.51 | 4.24 | 4.25 | 4.25 | -7.47% | 2,372 |
| Mar 25, 2026 | 4.55 | 4.59 | 4.47 | 4.59 | 4.59 | 3.17% | 34,892 |
| Mar 24, 2026 | 4.61 | 4.62 | 4.30 | 4.45 | 4.45 | 1.18% | 25,581 |
| Mar 23, 2026 | 4.29 | 4.40 | 4.20 | 4.40 | 4.40 | 3.43% | 205,978 |
| Mar 20, 2026 | 4.10 | 4.50 | 4.10 | 4.25 | 4.25 | -5.97% | 8,054 |
| Mar 19, 2026 | 4.55 | 4.69 | 4.14 | 4.52 | 4.52 | -0.57% | 43,642 |
| Mar 18, 2026 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | -4.11% | 8,306 |
| Mar 17, 2026 | 4.75 | 4.84 | 4.59 | 4.75 | 4.75 | -1.35% | 16,466 |
| Mar 16, 2026 | 4.77 | 4.95 | 4.59 | 4.81 | 4.81 | -2.87% | 15,333 |
| Mar 13, 2026 | 4.98 | 4.98 | 4.83 | 4.95 | 4.95 | -3.88% | 5,569 |
| Mar 12, 2026 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | -0.16% | 29,236 |
| Mar 11, 2026 | 5.27 | 5.27 | 5.04 | 5.16 | 5.16 | -2.12% | 5,761 |
| Mar 10, 2026 | 5.15 | 5.27 | 5.06 | 5.27 | 5.27 | 5.44% | 7,316 |
| Mar 9, 2026 | 5.16 | 5.28 | 5.00 | 5.00 | 5.00 | - | 23,296 |
| Mar 6, 2026 | 5.15 | 5.15 | 4.86 | 5.00 | 5.00 | -1.57% | 24,530 |
| Mar 5, 2026 | 5.30 | 5.35 | 4.99 | 5.08 | 5.08 | -7.13% | 19,284 |
| Mar 4, 2026 | 5.48 | 5.48 | 5.43 | 5.47 | 5.47 | 3.44% | 7,694 |
| Mar 3, 2026 | 5.60 | 5.70 | 5.13 | 5.29 | 5.29 | -9.02% | 18,475 |
| Mar 2, 2026 | 5.90 | 5.91 | 5.78 | 5.81 | 5.81 | -1.66% | 11,425 |
| Feb 27, 2026 | 5.73 | 5.91 | 5.73 | 5.91 | 5.91 | 3.96% | 26,291 |
| Feb 26, 2026 | 5.62 | 5.78 | 5.62 | 5.69 | 5.69 | -3.05% | 16,657 |
| Feb 25, 2026 | 5.73 | 5.87 | 5.72 | 5.86 | 5.86 | 2.34% | 27,653 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.68 | 5.73 | 5.73 | -2.22% | 32,599 |
| Feb 23, 2026 | 5.60 | 5.89 | 5.60 | 5.86 | 5.86 | 5.38% | 23,761 |
| Feb 20, 2026 | 5.44 | 5.56 | 5.31 | 5.56 | 5.56 | -0.34% | 19,447 |
| Feb 19, 2026 | 5.58 | 5.58 | 5.36 | 5.58 | 5.58 | -0.50% | 6,719 |
| Feb 18, 2026 | 5.72 | 5.72 | 5.40 | 5.61 | 5.61 | 2.34% | 9,890 |
| Feb 17, 2026 | 5.49 | 5.49 | 5.18 | 5.48 | 5.48 | -1.79% | 19,723 |
| Feb 13, 2026 | 5.60 | 5.74 | 5.25 | 5.58 | 5.58 | 0.36% | 103,935 |
| Feb 12, 2026 | 5.73 | 5.80 | 5.53 | 5.56 | 5.56 | -1.59% | 12,358 |
| Feb 11, 2026 | 5.70 | 5.70 | 5.54 | 5.65 | 5.65 | 4.63% | 11,628 |
| Feb 10, 2026 | 5.20 | 5.56 | 5.20 | 5.40 | 5.40 | 1.03% | 31,439 |
| Feb 9, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 2.20% | 31,417 |
| Feb 6, 2026 | 5.09 | 5.23 | 5.09 | 5.23 | 5.23 | 6.84% | 203,338 |
| Feb 5, 2026 | 4.81 | 5.10 | 4.81 | 4.90 | 4.90 | -2.10% | 536,174 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -4.96% | 18,458 |
| Feb 3, 2026 | 5.15 | 5.49 | 4.94 | 5.26 | 5.26 | 4.59% | 12,835 |
| Feb 2, 2026 | 5.00 | 5.21 | 5.00 | 5.03 | 5.03 | -3.27% | 10,055 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.02 | 5.20 | 5.20 | -12.25% | 59,765 |
| Jan 29, 2026 | 6.14 | 6.14 | 5.60 | 5.93 | 5.93 | 3.51% | 40,362 |
| Jan 28, 2026 | 5.67 | 5.77 | 5.67 | 5.73 | 5.73 | 1.72% | 46,632 |
| Jan 27, 2026 | 5.62 | 5.67 | 5.55 | 5.63 | 5.63 | 1.41% | 36,992 |
| Jan 26, 2026 | 5.43 | 5.60 | 5.41 | 5.55 | 5.55 | 4.56% | 30,590 |
| Jan 23, 2026 | 5.24 | 5.34 | 5.19 | 5.31 | 5.31 | 1.10% | 11,845 |
| Jan 22, 2026 | 5.30 | 5.38 | 5.19 | 5.25 | 5.25 | - | 5,420 |
| Jan 21, 2026 | 5.31 | 5.43 | 5.23 | 5.25 | 5.25 | 2.34% | 17,854 |
| Jan 20, 2026 | 5.05 | 5.20 | 5.05 | 5.13 | 5.13 | 0.59% | 15,636 |
| Jan 16, 2026 | 5.15 | 5.16 | 5.00 | 5.10 | 5.10 | -1.16% | 12,988 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.16 | 5.16 | 5.16 | -3.55% | 19,751 |