Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.960
+0.170 (3.55%)
Jan 6, 2026, 11:05 AM EST
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 4.60 | 4.86 | 4.60 | 4.79 | 4.79 | 5.93% | 275,514 |
| Jan 2, 2026 | 4.70 | 4.80 | 4.52 | 4.52 | 4.52 | 6.35% | 24,733 |
| Dec 31, 2025 | 4.26 | 4.61 | 4.25 | 4.25 | 4.25 | -2.30% | 8,920 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.57% | 20,223 |
| Dec 29, 2025 | 4.55 | 4.55 | 4.19 | 4.38 | 4.38 | -6.32% | 55,191 |
| Dec 26, 2025 | 4.49 | 4.69 | 4.49 | 4.67 | 4.67 | 6.74% | 376,428 |
| Dec 24, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -4.06% | 450 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.38 | 4.56 | 4.56 | 0.77% | 54,559 |
| Dec 22, 2025 | 4.48 | 4.57 | 4.46 | 4.53 | 4.53 | 6.22% | 32,271 |
| Dec 19, 2025 | 4.18 | 4.52 | 4.18 | 4.26 | 4.26 | 0.24% | 7,343 |
| Dec 18, 2025 | 4.39 | 4.40 | 4.20 | 4.25 | 4.25 | -3.76% | 37,860 |
| Dec 17, 2025 | 4.21 | 4.42 | 4.20 | 4.42 | 4.42 | 4.64% | 6,273 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | -4.09% | 6,769 |
| Dec 15, 2025 | 4.20 | 4.52 | 4.20 | 4.40 | 4.40 | - | 10,189 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | - | 30,186 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 2.09% | 25,510 |
| Dec 10, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 2.38% | 21,510 |
| Dec 9, 2025 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | -3.75% | 4,324 |
| Dec 8, 2025 | 4.28 | 4.41 | 4.28 | 4.37 | 4.37 | -1.71% | 12,924 |
| Dec 5, 2025 | 4.20 | 4.52 | 4.20 | 4.45 | 4.45 | 4.71% | 7,727 |
| Dec 4, 2025 | 4.20 | 4.30 | 4.20 | 4.25 | 4.25 | -1.62% | 25,215 |
| Dec 3, 2025 | 4.21 | 4.33 | 4.09 | 4.32 | 4.32 | 2.61% | 79,757 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.12 | 4.21 | 4.21 | 4.47% | 8,322 |
| Dec 1, 2025 | 3.90 | 4.13 | 3.90 | 4.03 | 4.03 | 1.77% | 19,725 |
| Nov 28, 2025 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 0.25% | 8,067 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -1.03% | 2,397 |
| Nov 25, 2025 | 3.97 | 3.99 | 3.92 | 3.99 | 3.99 | 1.04% | 7,887 |
| 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 |