Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.260
-0.060 (-1.39%)
May 28, 2026, 9:33 AM EST
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | - | -1.39% | - |
| May 27, 2026 | 4.43 | 4.56 | 4.32 | 4.32 | 4.32 | -4.13% | 4,139 |
| May 26, 2026 | 4.11 | 4.55 | 4.11 | 4.51 | 4.51 | 3.82% | 15,144 |
| May 22, 2026 | 4.43 | 4.43 | 4.25 | 4.34 | 4.34 | 3.83% | 13,625 |
| May 21, 2026 | 4.21 | 4.21 | 4.13 | 4.18 | 4.18 | 1.06% | 10,254 |
| May 20, 2026 | 4.14 | 4.24 | 4.14 | 4.14 | 4.14 | -1.52% | 3,605 |
| May 19, 2026 | 4.28 | 4.32 | 4.20 | 4.20 | 4.20 | -7.91% | 27,779 |
| May 18, 2026 | 4.45 | 4.67 | 4.45 | 4.56 | 4.56 | 1.40% | 9,047 |
| May 15, 2026 | 4.50 | 4.77 | 4.48 | 4.50 | 4.50 | -5.31% | 4,161 |
| May 14, 2026 | 4.50 | 4.82 | 4.50 | 4.75 | 4.75 | -2.94% | 13,018 |
| May 13, 2026 | 4.85 | 5.00 | 4.85 | 4.89 | 4.89 | -0.53% | 1,998 |
| May 12, 2026 | 4.95 | 5.00 | 4.87 | 4.92 | 4.92 | 1.44% | 7,210 |
| May 11, 2026 | 4.89 | 4.91 | 4.76 | 4.85 | 4.85 | -1.42% | 6,245 |
| May 8, 2026 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | 1.03% | 7,307 |
| May 7, 2026 | 4.99 | 4.99 | 4.80 | 4.87 | 4.87 | -1.22% | 13,071 |
| May 6, 2026 | 4.58 | 4.96 | 4.58 | 4.93 | 4.93 | 7.64% | 4,198 |
| May 5, 2026 | 4.52 | 4.58 | 4.51 | 4.58 | 4.58 | -0.33% | 14,530 |
| May 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.23% | 2,380 |
| May 1, 2026 | 4.66 | 4.69 | 4.54 | 4.65 | 4.65 | -0.72% | 15,187 |
| Apr 30, 2026 | 4.73 | 4.83 | 4.50 | 4.69 | 4.69 | -0.68% | 20,195 |
| Apr 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.65% | 548 |
| Apr 28, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -2.83% | 1,329 |
| Apr 27, 2026 | 4.95 | 4.95 | 4.60 | 4.73 | 4.73 | 0.73% | 12,545 |
| Apr 24, 2026 | 4.71 | 4.75 | 4.70 | 4.70 | 4.70 | -0.62% | 2,972 |
| Apr 23, 2026 | 5.05 | 5.05 | 4.69 | 4.73 | 4.73 | -0.74% | 10,640 |
| Apr 22, 2026 | 4.83 | 4.90 | 4.74 | 4.76 | 4.76 | - | 10,106 |
| Apr 21, 2026 | 4.70 | 4.96 | 4.70 | 4.76 | 4.76 | -0.73% | 24,773 |
| Apr 20, 2026 | 4.74 | 4.81 | 4.74 | 4.80 | 4.80 | -1.54% | 15,144 |
| Apr 17, 2026 | 4.83 | 4.98 | 4.52 | 4.87 | 4.87 | 0.83% | 19,204 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.80 | 4.83 | 4.83 | -2.66% | 1,873 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.24% | 3,896 |
| Apr 14, 2026 | 4.75 | 4.96 | 4.75 | 4.95 | 4.95 | 6.17% | 5,898 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.63 | 4.66 | 4.66 | -1.84% | 8,951 |
| Apr 10, 2026 | 4.58 | 4.75 | 4.47 | 4.75 | 4.75 | 0.21% | 16,739 |
| Apr 9, 2026 | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | 2.38% | 518,462 |
| Apr 8, 2026 | 4.55 | 4.83 | 4.55 | 4.63 | 4.63 | 4.51% | 15,776 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -2.25% | 3,326 |
| Apr 6, 2026 | 4.66 | 4.66 | 4.11 | 4.53 | 4.53 | 3.00% | 12,111 |
| Apr 2, 2026 | 4.60 | 4.62 | 4.40 | 4.40 | 4.40 | -4.56% | 19,982 |
| Apr 1, 2026 | 4.70 | 4.73 | 4.61 | 4.61 | 4.61 | 0.66% | 16,417 |
| Mar 31, 2026 | 4.36 | 4.58 | 4.33 | 4.58 | 4.58 | 1.28% | 7,990 |
| Mar 30, 2026 | 4.15 | 4.52 | 4.15 | 4.52 | 4.52 | 2.77% | 12,566 |
| 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 | -7.46% | 2,372 |
| Mar 25, 2026 | 4.55 | 4.59 | 4.47 | 4.59 | 4.59 | 3.16% | 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 |