Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS · Delayed Price · Currency is USD
3.760
-0.202 (-5.10%)
At close: Nov 5, 2026
ZIJMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.97 | 3.97 | 3.76 | 3.76 | 3.76 | -5.10% | 47,461 |
| Nov 4, 2026 | 3.71 | 3.96 | 3.71 | 3.96 | 3.96 | 9.69% | 7,433 |
| Nov 3, 2026 | 3.45 | 3.61 | 3.45 | 3.61 | 3.61 | 2.61% | 2,709 |
| Nov 2, 2026 | 3.50 | 3.65 | 3.48 | 3.52 | 3.52 | 0.82% | 5,282 |
| Oct 30, 2026 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | -11.12% | 28,645 |
| Oct 29, 2026 | 3.71 | 3.93 | 3.52 | 3.93 | 3.93 | 6.74% | 39,081 |
| Oct 28, 2026 | 3.91 | 3.91 | 3.52 | 3.68 | 3.68 | -6.65% | 2,253 |
| Oct 27, 2026 | 3.52 | 3.94 | 3.52 | 3.94 | 3.94 | 10.96% | 6,977 |
| Oct 26, 2026 | 3.52 | 3.78 | 3.36 | 3.55 | 3.55 | -9.32% | 18,225 |
| Oct 23, 2026 | 3.64 | 4.06 | 3.64 | 3.92 | 3.92 | 5.61% | 10,953 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -10.39% | 3,494 |
| Oct 21, 2026 | 3.81 | 4.14 | 3.81 | 4.14 | 4.14 | 3.11% | 4,428 |
| Oct 20, 2026 | 3.82 | 4.22 | 3.76 | 4.02 | 4.02 | 4.56% | 206,442 |
| Oct 19, 2026 | 4.40 | 4.40 | 3.75 | 3.84 | 3.84 | -5.54% | 4,947 |
| Oct 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 5.80% | 1,419 |
| Oct 15, 2026 | 4.07 | 4.30 | 3.69 | 3.84 | 3.84 | 2.45% | 35,573 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -16.85% | 124 |
| Oct 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 11.08% | 580 |
| Oct 12, 2026 | 4.39 | 4.39 | 4.06 | 4.06 | 4.06 | -1.46% | 513 |
| Oct 9, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | 2.49% | 1,581 |
| Oct 8, 2026 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | 1.77% | 3,734 |
| Oct 7, 2026 | 4.29 | 4.29 | 3.95 | 3.95 | 3.95 | -8.35% | 2,160 |
| Oct 6, 2026 | 4.09 | 4.31 | 4.04 | 4.31 | 4.31 | 5.38% | 17,924 |
| Oct 5, 2026 | 4.02 | 4.12 | 3.75 | 4.09 | 4.09 | 1.74% | 12,462 |
| Oct 2, 2026 | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | -2.43% | 55,988 |
| Oct 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | 714 |
| Sep 30, 2026 | 3.80 | 4.10 | 3.80 | 4.08 | 4.08 | 2.26% | 25,420 |
| Sep 29, 2026 | 4.05 | 4.10 | 3.99 | 3.99 | 3.99 | - | 28,592 |
| Sep 28, 2026 | 4.17 | 4.35 | 3.99 | 3.99 | 3.99 | -6.99% | 7,118 |
| Sep 25, 2026 | 4.49 | 4.49 | 4.29 | 4.29 | 4.29 | 10.40% | 2,730 |
| Sep 24, 2026 | 4.44 | 4.44 | 3.89 | 3.89 | 3.89 | -8.56% | 4,461 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -2.83% | 1,251 |
| Sep 22, 2026 | 4.35 | 4.71 | 4.35 | 4.37 | 4.37 | 1.02% | 3,504 |
| Sep 21, 2026 | 4.35 | 4.36 | 4.29 | 4.33 | 4.33 | -6.07% | 7,733 |
| Sep 18, 2026 | 4.40 | 4.61 | 4.36 | 4.61 | 4.61 | 3.60% | 1,567 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.18% | 359 |
| Sep 16, 2026 | 4.50 | 4.62 | 4.20 | 4.36 | 4.36 | 3.69% | 1,383 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -2.44% | 678 |
| Sep 14, 2026 | 4.13 | 4.40 | 4.13 | 4.31 | 4.31 | -4.33% | 23,267 |
| Sep 11, 2026 | 4.75 | 4.75 | 4.47 | 4.50 | 4.50 | -5.18% | 204,682 |
| Sep 10, 2026 | 4.82 | 4.82 | 4.52 | 4.75 | 4.75 | 4.91% | 3,698 |
| Sep 9, 2026 | 4.76 | 4.76 | 4.52 | 4.52 | 4.52 | -3.94% | 1,799 |
| Sep 8, 2026 | 4.75 | 4.89 | 4.71 | 4.71 | 4.71 | -1.37% | 2,292 |
| Sep 4, 2026 | 4.44 | 4.91 | 4.44 | 4.78 | 4.78 | -1.55% | 5,827 |
| Sep 3, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 3.19% | 28,212 |
| Sep 2, 2026 | 4.42 | 4.82 | 4.42 | 4.70 | 4.70 | -3.09% | 29,125 |
| Sep 1, 2026 | 4.60 | 4.85 | 4.56 | 4.85 | 4.85 | 5.43% | 9,396 |
| Aug 31, 2026 | 4.30 | 4.86 | 4.30 | 4.60 | 4.60 | -1.50% | 9,820 |
| Aug 28, 2026 | 4.80 | 4.99 | 4.67 | 4.67 | 4.67 | -2.71% | 130,940 |
| Aug 27, 2026 | 4.88 | 4.88 | 4.70 | 4.80 | 4.80 | 0.21% | 8,009 |