Skip to main content
Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
2.000
+0.070 (3.63%)
Jan 17, 2025, 4:00 PM EST

ZIJMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.921.981.921.981.98-1.00%686,194
Jan 17, 20251.942.001.902.002.003.63%60,442
Jan 16, 20251.831.931.831.931.933.76%115,411
Jan 15, 20251.921.921.861.861.86-4.62%11,288
Jan 14, 20251.951.951.951.951.951.56%111
Jan 13, 20252.002.001.921.921.921.59%51,075
Jan 10, 20251.902.001.891.891.891.45%19,013
Jan 8, 20251.861.861.861.861.86-6.38%4,630
Jan 7, 20251.811.991.811.991.998.74%4,000
Jan 6, 20251.831.831.831.831.83-1.61%100
Jan 3, 20251.861.861.861.861.863.33%1,983
Jan 2, 20251.801.801.801.801.80-1.10%2,071
Dec 31, 20241.821.821.821.821.82-1.09%718
Dec 30, 20241.841.841.841.841.84-0.54%8,836
Dec 27, 20241.831.851.831.851.85-101,521
Dec 26, 20241.851.851.851.851.85--
Dec 24, 20241.851.851.851.851.85-20,000
Dec 23, 20241.851.851.851.851.85-0.11%200,695
Dec 20, 20241.821.851.821.851.850.93%22,049
Dec 19, 20241.821.841.821.841.84-0.81%3,214
Dec 18, 20241.851.851.851.851.85-18
Dec 17, 20241.851.851.851.851.85-1.07%26,600
Dec 16, 20241.871.871.871.871.87-1.11%5,108
Dec 13, 20241.891.901.891.891.89-5.45%175,730
Dec 12, 20242.002.002.002.002.00-20
Dec 11, 20241.952.001.952.002.001.52%20,141
Dec 10, 20241.981.981.941.971.97-6.19%454,657
Dec 9, 20241.972.101.972.102.1010.06%44,507
Dec 6, 20241.911.911.911.911.91-2.15%6,000
Dec 5, 20241.951.951.951.951.950.78%4,000
Dec 4, 20241.901.941.901.941.941.84%6,700
Dec 3, 20241.901.901.901.901.90--
Dec 2, 20241.901.901.901.901.90-0.52%2,333
Nov 29, 20241.911.911.911.911.914.43%2,000
Nov 27, 20241.831.831.831.831.83-1
Nov 26, 20241.901.901.831.831.83-6.68%8,470
Nov 25, 20241.921.961.891.961.961.82%27,646
Nov 22, 20241.931.931.931.931.93--
Nov 21, 20241.931.931.931.931.93-3.75%2,684
Nov 20, 20242.002.002.002.002.00--
Nov 19, 20242.012.012.002.002.009.89%3,301
Nov 18, 20241.931.931.821.821.82-1.94%6,068
Nov 15, 20241.891.891.861.861.86-1.54%7,308
Nov 14, 20241.891.901.821.891.89-4.07%89,832
Nov 13, 20241.971.971.971.971.97-75
Nov 12, 20241.971.971.971.971.97-1,907
Nov 11, 20241.952.001.951.971.97-6.43%64,040
Nov 8, 20242.102.102.102.102.10-25
Nov 7, 20242.072.102.072.102.100.96%9,580
Nov 6, 20242.082.082.082.082.08-4.06%17,126
Nov 5, 20242.172.172.172.172.170.42%349
Nov 4, 20242.202.202.142.162.16-2.09%19,606
Nov 1, 20242.212.212.212.212.210.23%700
Oct 31, 20242.052.202.052.202.200.92%3,800
Oct 30, 20242.112.182.112.182.180.97%2,200
Oct 29, 20242.162.162.162.162.16-4.04%350
Oct 28, 20242.252.252.252.252.25--
Oct 25, 20242.252.252.252.252.25--
Oct 24, 20242.252.252.252.252.250.90%380
Oct 23, 20242.232.232.232.232.232.62%870
Oct 22, 20242.172.172.172.172.17-5.11%6,020
Oct 21, 20242.302.302.282.292.290.44%23,845
Oct 18, 20242.202.282.182.282.288.06%48,508
Oct 17, 20242.152.152.102.112.11-1.86%5,906
Oct 16, 20242.212.212.152.152.15-2,936
Oct 15, 20242.152.152.152.152.15-25
Oct 14, 20242.152.152.152.152.151.18%200
Oct 11, 20242.132.132.132.132.13-25
Oct 10, 20242.132.132.132.132.13--
Oct 9, 20242.192.192.132.132.13-10.34%6,000
Oct 8, 20242.402.402.372.372.37-8,100
Oct 7, 20242.352.372.182.372.370.85%25,226
Oct 4, 20242.352.402.352.352.352.17%15,920
Oct 3, 20242.302.342.302.302.30-0.86%300,921
Oct 2, 20242.352.352.322.322.323.57%2,550
Oct 1, 20242.242.242.242.242.24--
Sep 30, 20242.242.242.242.242.24--
Sep 27, 20242.212.242.212.242.24-1.32%493,054
Sep 26, 20242.252.272.252.272.275.58%4,705
Sep 25, 20242.052.152.052.152.15-2.27%53,789
Sep 24, 20242.132.202.052.202.2011.68%7,861
Sep 23, 20242.052.051.971.971.974.34%3,120
Sep 20, 20241.891.891.891.891.89--
Sep 19, 20241.891.891.891.891.89--
Sep 18, 20241.891.891.891.891.891.51%300
Sep 17, 20241.861.861.861.861.86--
Sep 16, 20241.861.861.861.861.86--
Sep 13, 20241.791.901.791.861.863.62%2,545
Sep 12, 20241.751.801.751.801.801.41%2,114
Sep 11, 20241.771.771.771.771.77-2.21%70,140
Sep 10, 20241.811.811.811.811.81-8
Sep 9, 20241.821.821.751.811.81-9.05%17,498
Sep 6, 20241.991.991.991.991.99--
Sep 5, 20241.991.991.991.991.99--
Sep 4, 20241.991.991.991.991.99-19
Sep 3, 20241.991.991.991.991.99--
Aug 30, 20241.991.991.991.991.99--
Aug 29, 20241.991.991.991.991.99--
Aug 28, 20241.991.991.991.991.99--
Aug 27, 20241.991.991.991.991.99-19