Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS · Delayed Price · Currency is USD
87.20
+0.89 (1.03%)
Dec 19, 2025, 3:59 PM EST
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 87.15 | 87.96 | 87.13 | 87.20 | 87.20 | 1.03% | 22,592 |
| Dec 18, 2025 | 86.10 | 86.75 | 85.86 | 86.31 | 86.31 | -0.24% | 15,075 |
| Dec 17, 2025 | 87.18 | 87.24 | 86.41 | 86.52 | 86.52 | 0.80% | 14,198 |
| Dec 16, 2025 | 85.95 | 86.19 | 84.81 | 85.83 | 85.83 | -2.32% | 10,230 |
| Dec 15, 2025 | 88.49 | 88.53 | 87.50 | 87.87 | 87.87 | 1.41% | 9,813 |
| Dec 12, 2025 | 89.13 | 89.53 | 85.78 | 86.64 | 86.64 | -1.55% | 21,080 |
| Dec 11, 2025 | 85.64 | 88.10 | 85.03 | 88.00 | 88.00 | 2.52% | 25,629 |
| Dec 10, 2025 | 84.90 | 85.87 | 84.38 | 85.84 | 85.84 | 2.03% | 13,006 |
| Dec 9, 2025 | 83.10 | 84.50 | 83.10 | 84.13 | 84.13 | -2.95% | 17,490 |
| Dec 8, 2025 | 87.86 | 87.86 | 86.48 | 86.69 | 86.69 | -1.26% | 13,759 |
| Dec 5, 2025 | 88.49 | 89.06 | 87.63 | 87.80 | 87.80 | 2.59% | 18,550 |
| Dec 4, 2025 | 85.40 | 86.00 | 85.13 | 85.58 | 85.58 | 0.45% | 22,144 |
| Dec 3, 2025 | 84.01 | 85.93 | 84.01 | 85.20 | 85.20 | 1.87% | 50,485 |
| Dec 2, 2025 | 84.13 | 84.13 | 82.76 | 83.64 | 83.64 | 1.17% | 9,984 |
| Dec 1, 2025 | 79.75 | 83.05 | 79.75 | 82.67 | 82.67 | 3.88% | 24,045 |
| Nov 28, 2025 | 79.77 | 79.98 | 79.25 | 79.58 | 79.58 | 1.05% | 13,645 |
| Nov 26, 2025 | 80.00 | 80.00 | 77.58 | 78.75 | 78.75 | -1.56% | 16,910 |
| Nov 25, 2025 | 79.99 | 80.00 | 79.61 | 80.00 | 80.00 | 0.55% | 11,052 |
| Nov 24, 2025 | 78.12 | 79.66 | 77.66 | 79.56 | 79.56 | 0.85% | 1,268,335 |
| Nov 21, 2025 | 78.37 | 79.38 | 77.00 | 78.89 | 78.89 | 0.14% | 167,432 |
| Nov 20, 2025 | 79.87 | 81.02 | 78.57 | 78.78 | 78.78 | -2.64% | 12,168 |
| Nov 19, 2025 | 81.63 | 82.00 | 80.69 | 80.92 | 80.92 | 1.79% | 13,360 |
| Nov 18, 2025 | 76.15 | 79.96 | 76.15 | 79.49 | 79.49 | -2.61% | 17,219 |
| Nov 17, 2025 | 83.79 | 83.79 | 80.68 | 81.62 | 81.62 | -2.73% | 20,638 |
| Nov 14, 2025 | 83.43 | 84.69 | 83.19 | 83.91 | 83.91 | -2.98% | 20,136 |
| Nov 13, 2025 | 86.69 | 87.18 | 85.35 | 86.49 | 86.49 | 1.29% | 21,487 |
| Nov 12, 2025 | 84.61 | 86.01 | 84.61 | 85.39 | 85.39 | 0.99% | 37,115 |
| Nov 11, 2025 | 84.67 | 84.67 | 84.16 | 84.55 | 84.55 | -1.72% | 14,617 |
| Nov 10, 2025 | 84.92 | 86.12 | 84.92 | 86.03 | 86.03 | 2.64% | 17,569 |
| Nov 7, 2025 | 82.90 | 84.00 | 82.90 | 83.82 | 83.82 | 2.37% | 9,616 |
| Nov 6, 2025 | 81.99 | 82.24 | 81.66 | 81.88 | 81.88 | 2.66% | 9,837 |
| Nov 5, 2025 | 80.41 | 80.41 | 79.42 | 79.76 | 79.76 | 5.13% | 5,733 |
| Nov 4, 2025 | 75.83 | 77.09 | 75.63 | 75.87 | 75.87 | -6.55% | 28,594 |
| Nov 3, 2025 | 81.40 | 81.70 | 80.83 | 81.19 | 81.19 | -1.83% | 24,793 |
| Oct 31, 2025 | 83.49 | 83.49 | 82.06 | 82.70 | 82.70 | -1.41% | 17,862 |
| Oct 30, 2025 | 83.46 | 84.27 | 82.88 | 83.88 | 83.88 | 2.83% | 24,047 |
| Oct 29, 2025 | 81.89 | 82.49 | 80.60 | 81.58 | 81.58 | 0.06% | 38,659 |
| Oct 28, 2025 | 79.32 | 81.53 | 79.32 | 81.53 | 81.53 | -3.25% | 26,846 |
| Oct 27, 2025 | 88.06 | 88.06 | 84.24 | 84.27 | 84.27 | 0.51% | 31,719 |
| Oct 24, 2025 | 86.99 | 86.99 | 83.10 | 83.84 | 83.84 | 1.19% | 11,977 |
| Oct 23, 2025 | 82.70 | 83.28 | 82.38 | 82.85 | 82.85 | 1.27% | 9,422 |
| Oct 22, 2025 | 81.60 | 81.90 | 81.16 | 81.81 | 81.81 | 1.86% | 14,152 |
| Oct 21, 2025 | 84.00 | 84.00 | 80.09 | 80.32 | 80.32 | -5.51% | 28,522 |
| Oct 20, 2025 | 84.00 | 86.28 | 83.77 | 85.00 | 85.00 | 1.41% | 36,556 |
| Oct 17, 2025 | 84.00 | 85.00 | 82.11 | 83.82 | 83.82 | -1.64% | 16,800 |
| Oct 16, 2025 | 84.22 | 85.22 | 84.22 | 85.22 | 85.22 | -0.84% | 12,490 |
| Oct 15, 2025 | 85.88 | 86.33 | 85.50 | 85.94 | 85.94 | 4.04% | 42,501 |
| Oct 14, 2025 | 82.20 | 83.11 | 82.20 | 82.60 | 82.60 | -6.46% | 61,341 |
| Oct 13, 2025 | 87.80 | 91.23 | 87.69 | 88.31 | 88.31 | 6.73% | 29,419 |
| Oct 10, 2025 | 88.40 | 88.40 | 81.85 | 82.74 | 82.74 | -9.81% | 80,996 |