Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.760
-0.290 (-5.74%)
Aug 24, 2026, 12:02 PM EST
ZIJMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 14.77% | 9,759 |
| Aug 20, 2026 | 4.40 | 4.72 | 4.40 | 4.40 | 4.40 | -6.18% | 3,854 |
| Aug 19, 2026 | 4.73 | 4.80 | 4.52 | 4.69 | 4.69 | 1.96% | 3,749 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -3.24% | 4,392 |
| Aug 17, 2026 | 4.51 | 4.85 | 4.51 | 4.75 | 4.75 | 7.31% | 11,699 |
| Aug 14, 2026 | 4.46 | 4.90 | 4.43 | 4.43 | 4.43 | -0.23% | 5,359 |
| Aug 13, 2026 | 4.64 | 4.64 | 4.00 | 4.44 | 4.44 | -6.60% | 13,170 |
| Aug 12, 2026 | 4.54 | 4.75 | 4.54 | 4.75 | 4.75 | -1.00% | 7,737 |
| Aug 11, 2026 | 4.79 | 4.80 | 4.51 | 4.80 | 4.80 | 2.00% | 4,196 |
| Aug 10, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | 0.60% | 4,454 |
| Aug 7, 2026 | 4.30 | 4.70 | 4.30 | 4.68 | 4.68 | 8.84% | 56,796 |
| Aug 6, 2026 | 4.48 | 4.48 | 4.12 | 4.30 | 4.30 | 3.37% | 73,897 |
| Aug 5, 2026 | 4.49 | 4.49 | 4.16 | 4.16 | 4.16 | -4.81% | 688,991 |
| Aug 4, 2026 | 3.95 | 4.55 | 3.95 | 4.37 | 4.37 | 10.91% | 17,310 |
| Aug 3, 2026 | 3.75 | 4.43 | 3.69 | 3.94 | 3.94 | -9.63% | 4,806 |
| Jul 31, 2026 | 4.46 | 4.46 | 4.01 | 4.36 | 4.36 | 9.55% | 9,487 |
| Jul 30, 2026 | 4.15 | 4.48 | 3.98 | 3.98 | 3.98 | -7.70% | 11,768 |
| Jul 29, 2026 | 4.43 | 4.43 | 4.26 | 4.31 | 4.31 | 1.10% | 1,011,231 |
| Jul 28, 2026 | 4.09 | 4.35 | 4.09 | 4.27 | 4.27 | 4.02% | 4,353 |
| Jul 27, 2026 | 4.03 | 4.33 | 4.03 | 4.10 | 4.10 | 4.06% | 7,326 |
| Jul 24, 2026 | 4.36 | 4.36 | 3.94 | 3.94 | 3.94 | -12.05% | 411,060 |
| Jul 23, 2026 | 4.00 | 4.48 | 4.00 | 4.48 | 4.48 | 4.48% | 2,999 |
| Jul 22, 2026 | 3.96 | 4.35 | 3.96 | 4.35 | 4.29 | 9.85% | 28,478 |
| Jul 21, 2026 | 3.80 | 4.09 | 3.80 | 3.96 | 3.90 | 10.00% | 2,811 |
| Jul 20, 2026 | 3.75 | 3.75 | 3.60 | 3.60 | 3.55 | -6.30% | 4,587 |
| Jul 17, 2026 | 3.58 | 3.84 | 3.52 | 3.84 | 3.79 | 4.12% | 6,463 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.69 | 3.69 | 3.64 | -4.53% | 388,468 |
| Jul 15, 2026 | 3.45 | 3.88 | 3.45 | 3.87 | 3.81 | 3.62% | 19,108 |
| Jul 14, 2026 | 4.09 | 4.09 | 3.72 | 3.73 | 3.68 | -0.53% | 164,800 |
| Jul 13, 2026 | 3.81 | 3.99 | 3.50 | 3.75 | 3.70 | -4.58% | 12,506 |
| Jul 10, 2026 | 3.76 | 4.04 | 3.76 | 3.93 | 3.87 | 4.80% | 10,672 |
| Jul 9, 2026 | 3.68 | 3.75 | 3.49 | 3.75 | 3.70 | -2.60% | 7,877 |
| Jul 7, 2026 | 3.80 | 3.94 | 3.80 | 3.85 | 3.80 | -3.63% | 2,363 |
| Jul 6, 2026 | 3.70 | 4.14 | 3.70 | 4.00 | 3.94 | 6.53% | 98,622 |
| Jul 2, 2026 | 3.33 | 3.84 | 3.33 | 3.75 | 3.70 | 10.95% | 158,880 |
| Jul 1, 2026 | 3.15 | 3.60 | 3.15 | 3.38 | 3.33 | -1.60% | 29,709 |
| Jun 30, 2026 | 3.54 | 3.57 | 3.38 | 3.44 | 3.39 | -5.76% | 15,123 |
| Jun 29, 2026 | 3.79 | 3.79 | 3.44 | 3.65 | 3.59 | -4.08% | 33,308 |
| Jun 26, 2026 | 3.40 | 3.80 | 3.40 | 3.80 | 3.75 | 6.29% | 12,638 |
| Jun 25, 2026 | 3.70 | 3.81 | 3.25 | 3.58 | 3.52 | -9.26% | 120,513 |
| Jun 24, 2026 | 3.65 | 4.00 | 3.64 | 3.94 | 3.88 | 10.30% | 12,782 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.57 | 3.57 | 3.52 | -9.48% | 4,615 |
| Jun 22, 2026 | 4.14 | 4.14 | 3.95 | 3.95 | 3.89 | 0.66% | 19,362 |
| Jun 18, 2026 | 3.91 | 4.05 | 3.81 | 3.92 | 3.86 | 0.26% | 220,808 |
| Jun 17, 2026 | 4.21 | 4.22 | 3.91 | 3.91 | 3.85 | -7.13% | 18,621 |
| Jun 16, 2026 | 4.25 | 4.30 | 4.15 | 4.21 | 4.15 | 1.49% | 40,170 |
| Jun 15, 2026 | 4.26 | 4.26 | 4.11 | 4.15 | 4.09 | 0.19% | 7,488 |
| Jun 12, 2026 | 3.70 | 4.30 | 3.70 | 4.14 | 4.08 | 8.95% | 367,882 |
| Jun 11, 2026 | 3.53 | 3.80 | 3.53 | 3.80 | 3.75 | 7.42% | 7,413 |
| Jun 10, 2026 | 3.89 | 4.00 | 3.32 | 3.54 | 3.49 | -6.91% | 81,526 |