Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
3.425
-0.175 (-4.86%)
Sep 4, 2025, 3:59 PM EDT
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 2.83 | 2.84 | 2.79 | 2.80 | 2.80 | -1.58% | 23,533 |
| Jul 29, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | 0.71% | 14,489 |
| Jul 28, 2025 | 3.20 | 3.20 | 2.80 | 2.82 | 2.82 | 1.08% | 30,504 |
| Jul 25, 2025 | 2.82 | 2.86 | 2.79 | 2.79 | 2.79 | -1.24% | 35,239 |
| Jul 24, 2025 | 2.78 | 2.86 | 2.73 | 2.83 | 2.83 | 1.44% | 76,412 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.72 | 2.79 | 2.79 | -3.63% | 128,447 |
| Jul 22, 2025 | 2.79 | 2.90 | 2.69 | 2.89 | 2.89 | 4.71% | 40,543 |
| Jul 21, 2025 | 2.78 | 2.79 | 2.71 | 2.76 | 2.76 | 2.60% | 28,723 |
| Jul 18, 2025 | 2.59 | 2.79 | 2.59 | 2.69 | 2.69 | 4.10% | 35,523 |
| Jul 17, 2025 | 2.62 | 2.68 | 2.57 | 2.58 | 2.58 | -1.75% | 83,118 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.63 | 2.63 | 2.63 | 1.94% | 344,252 |
| Jul 15, 2025 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -0.85% | 6,125 |
| Jul 14, 2025 | 2.60 | 2.76 | 2.60 | 2.60 | 2.60 | 2.04% | 15,258 |
| Jul 11, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.41% | 9,199 |
| Jul 10, 2025 | 2.50 | 2.56 | 2.49 | 2.49 | 2.49 | -3.68% | 17,150 |
| Jul 9, 2025 | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -2.97% | 22,856 |
| Jul 8, 2025 | 2.68 | 2.76 | 2.60 | 2.66 | 2.66 | -4.86% | 28,799 |
| Jul 7, 2025 | 2.78 | 2.80 | 2.60 | 2.80 | 2.80 | 8.53% | 42,146 |
| Jul 3, 2025 | 2.74 | 2.74 | 2.58 | 2.58 | 2.58 | -2.31% | 8,107 |
| Jul 2, 2025 | 2.70 | 2.70 | 2.63 | 2.64 | 2.64 | -0.83% | 11,790 |
| Jul 1, 2025 | 2.57 | 2.70 | 2.53 | 2.66 | 2.66 | 4.02% | 50,086 |
| Jun 30, 2025 | 2.75 | 2.75 | 2.49 | 2.56 | 2.56 | -2.85% | 439,675 |
| Jun 27, 2025 | 2.69 | 2.69 | 2.60 | 2.64 | 2.64 | 1.35% | 20,810 |
| Jun 26, 2025 | 2.57 | 2.70 | 2.44 | 2.60 | 2.60 | 5.91% | 145,653 |
| Jun 25, 2025 | 2.46 | 2.48 | 2.42 | 2.46 | 2.46 | -0.65% | 9,243 |