Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.160 (4.06%)
At close: Jul 27, 2026
ZIJMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.75 | -5.99% | 15,676 |
| Jun 8, 2026 | 4.13 | 4.13 | 3.86 | 4.10 | 3.98 | 1.34% | 11,700 |
| Jun 5, 2026 | 4.25 | 4.25 | 4.04 | 4.04 | 3.93 | -4.85% | 3,446 |
| Jun 4, 2026 | 4.18 | 4.40 | 4.11 | 4.25 | 4.13 | -2.07% | 35,898 |
| Jun 3, 2026 | 4.00 | 4.34 | 4.00 | 4.34 | 4.22 | -1.14% | 102,023 |
| Jun 2, 2026 | 3.95 | 4.46 | 3.95 | 4.39 | 4.27 | 7.07% | 10,905 |
| Jun 1, 2026 | 4.19 | 4.47 | 4.10 | 4.10 | 3.99 | -3.98% | 7,312 |
| May 29, 2026 | 4.20 | 4.27 | 4.20 | 4.27 | 4.15 | -4.69% | 3,242 |
| May 28, 2026 | 4.29 | 4.48 | 4.15 | 4.48 | 4.36 | 3.70% | 21,812 |
| May 27, 2026 | 4.43 | 4.56 | 4.32 | 4.32 | 4.20 | -4.13% | 4,139 |
| May 26, 2026 | 4.11 | 4.55 | 4.11 | 4.51 | 4.38 | 3.82% | 15,144 |
| May 22, 2026 | 4.43 | 4.43 | 4.25 | 4.34 | 4.22 | 3.83% | 13,625 |
| May 21, 2026 | 4.21 | 4.21 | 4.13 | 4.18 | 4.06 | 1.06% | 10,254 |
| May 20, 2026 | 4.14 | 4.24 | 4.14 | 4.14 | 4.02 | -1.52% | 3,605 |
| May 19, 2026 | 4.28 | 4.32 | 4.20 | 4.20 | 4.08 | -7.91% | 27,779 |
| May 18, 2026 | 4.45 | 4.67 | 4.45 | 4.56 | 4.43 | 1.40% | 9,047 |
| May 15, 2026 | 4.50 | 4.77 | 4.48 | 4.50 | 4.37 | -5.31% | 4,161 |
| May 14, 2026 | 4.50 | 4.82 | 4.50 | 4.75 | 4.62 | -2.94% | 13,018 |
| May 13, 2026 | 4.85 | 5.00 | 4.85 | 4.89 | 4.76 | -0.53% | 1,998 |