Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS · Delayed Price · Currency is USD
91.51
+3.46 (3.92%)
Oct 9, 2025, 3:28 PM EDT
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 92.28 | 93.50 | 92.13 | 92.20 | - | 4.71% | 2,210 |
| Oct 8, 2025 | 89.39 | 89.39 | 87.55 | 88.06 | 88.06 | 0.60% | 33,026 |
| Oct 7, 2025 | 89.87 | 89.87 | 87.34 | 87.53 | 87.53 | -0.24% | 20,091 |
| Oct 6, 2025 | 91.27 | 91.27 | 87.21 | 87.74 | 87.74 | 2.10% | 163,579 |
| Oct 3, 2025 | 87.00 | 87.00 | 85.09 | 85.94 | 85.94 | -0.96% | 25,807 |
| Oct 2, 2025 | 86.90 | 90.54 | 86.67 | 86.77 | 86.77 | 2.72% | 64,836 |
| Oct 1, 2025 | 83.75 | 84.77 | 83.75 | 84.47 | 84.47 | 1.10% | 24,279 |
| Sep 30, 2025 | 83.96 | 86.99 | 83.45 | 83.55 | 83.55 | 0.71% | 25,942 |
| Sep 29, 2025 | 82.83 | 86.63 | 82.79 | 82.96 | 82.96 | 5.80% | 14,364 |
| Sep 26, 2025 | 80.50 | 80.50 | 78.41 | 78.41 | 78.41 | -2.96% | 12,993 |
| Sep 25, 2025 | 79.00 | 81.01 | 79.00 | 80.80 | 80.80 | 3.21% | 11,773 |
| Sep 24, 2025 | 79.19 | 79.19 | 77.00 | 78.29 | 78.29 | 0.49% | 11,079 |
| Sep 23, 2025 | 79.37 | 80.60 | 76.87 | 77.91 | 77.91 | 1.30% | 8,292 |
| Sep 22, 2025 | 76.25 | 77.99 | 76.25 | 76.91 | 76.91 | 0.69% | 11,067 |
| Sep 19, 2025 | 72.50 | 76.59 | 72.50 | 76.38 | 76.38 | 4.13% | 4,606 |
| Sep 18, 2025 | 72.50 | 73.35 | 72.50 | 73.35 | 73.35 | -1.27% | 9,583 |
| Sep 17, 2025 | 74.10 | 76.20 | 73.70 | 74.29 | 74.29 | -2.01% | 17,539 |
| Sep 16, 2025 | 76.70 | 76.99 | 75.30 | 75.81 | 75.81 | -2.00% | 8,953 |
| Sep 15, 2025 | 77.10 | 77.39 | 75.97 | 77.36 | 77.36 | 0.33% | 23,978 |
| Sep 12, 2025 | 76.65 | 77.10 | 76.18 | 77.10 | 77.10 | 1.99% | 2,875 |
| Sep 11, 2025 | 75.40 | 76.20 | 75.15 | 75.60 | 75.60 | 1.42% | 6,253 |
| Sep 10, 2025 | 75.68 | 75.68 | 74.49 | 74.54 | 73.94 | 0.74% | 9,713 |
| Sep 9, 2025 | 74.39 | 74.78 | 73.99 | 73.99 | 73.39 | 3.55% | 18,088 |
| Sep 8, 2025 | 73.87 | 73.87 | 71.04 | 71.45 | 70.87 | -1.35% | 9,341 |
| Sep 5, 2025 | 71.00 | 75.20 | 71.00 | 72.43 | 71.84 | 6.09% | 8,093 |
| Sep 4, 2025 | 68.05 | 68.47 | 67.77 | 68.27 | 67.72 | -3.45% | 10,856 |
| Sep 3, 2025 | 68.01 | 73.51 | 68.01 | 70.71 | 70.14 | 1.59% | 22,560 |
| Sep 2, 2025 | 69.07 | 70.57 | 69.06 | 69.60 | 69.04 | 4.74% | 20,971 |
| Aug 29, 2025 | 68.21 | 68.21 | 65.39 | 66.45 | 65.91 | 3.98% | 11,456 |
| Aug 28, 2025 | 62.97 | 63.96 | 62.97 | 63.91 | 63.39 | 0.61% | 5,110 |
| Aug 27, 2025 | 64.02 | 64.02 | 63.30 | 63.52 | 63.01 | -3.17% | 9,165 |
| Aug 26, 2025 | 65.44 | 67.20 | 63.67 | 65.60 | 65.07 | 5.40% | 13,395 |
| Aug 25, 2025 | 64.74 | 64.74 | 61.99 | 62.24 | 61.74 | 3.47% | 12,597 |
| Aug 22, 2025 | 59.21 | 60.69 | 59.21 | 60.15 | 59.67 | 1.60% | 24,990 |
| Aug 21, 2025 | 59.71 | 60.60 | 58.86 | 59.20 | 58.72 | -1.86% | 16,544 |
| Aug 20, 2025 | 59.72 | 60.32 | 59.54 | 60.32 | 59.83 | 2.81% | 17,822 |
| Aug 19, 2025 | 59.30 | 59.46 | 58.22 | 58.67 | 58.20 | -2.40% | 10,335 |
| Aug 18, 2025 | 57.69 | 60.39 | 57.69 | 60.11 | 59.63 | -2.09% | 5,258 |
| Aug 15, 2025 | 61.94 | 63.99 | 61.40 | 61.40 | 60.90 | 1.10% | 4,333 |
| Aug 14, 2025 | 59.72 | 60.81 | 59.72 | 60.73 | 60.24 | 0.30% | 4,732 |
| Aug 13, 2025 | 60.98 | 60.98 | 59.00 | 60.55 | 60.06 | 3.84% | 10,726 |
| Aug 12, 2025 | 58.08 | 58.85 | 58.07 | 58.31 | 57.84 | 0.54% | 25,211 |
| Aug 11, 2025 | 58.90 | 58.99 | 58.00 | 58.00 | 57.53 | -1.55% | 3,490 |
| Aug 8, 2025 | 59.62 | 59.62 | 58.67 | 58.91 | 58.44 | 3.03% | 6,139 |
| Aug 7, 2025 | 57.06 | 57.31 | 57.03 | 57.18 | 56.72 | 0.79% | 7,105 |
| Aug 6, 2025 | 56.56 | 56.90 | 56.42 | 56.73 | 56.27 | 1.28% | 4,559 |
| Aug 5, 2025 | 56.40 | 56.85 | 56.01 | 56.01 | 55.56 | 0.36% | 19,522 |
| Aug 4, 2025 | 54.28 | 55.81 | 54.28 | 55.81 | 55.36 | 3.79% | 18,533 |
| Aug 1, 2025 | 54.82 | 55.53 | 53.58 | 53.77 | 53.34 | 0.73% | 15,142 |
| Jul 31, 2025 | 51.70 | 53.51 | 51.35 | 53.38 | 52.95 | -3.98% | 32,678 |