Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS · Delayed Price · Currency is USD
58.30
+0.31 (0.53%)
Aug 12, 2025, 10:43 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 58.90 | 58.99 | 58.00 | 58.00 | 58.00 | -1.55% | 3,490 |
| Aug 8, 2025 | 59.62 | 59.62 | 58.67 | 58.91 | 58.91 | 3.03% | 6,139 |
| Aug 7, 2025 | 57.06 | 57.31 | 57.03 | 57.18 | 57.18 | 0.79% | 7,105 |
| Aug 6, 2025 | 56.56 | 56.90 | 56.42 | 56.73 | 56.73 | 1.28% | 4,559 |
| Aug 5, 2025 | 56.40 | 56.85 | 56.01 | 56.01 | 56.01 | 0.36% | 19,522 |
| Aug 4, 2025 | 54.28 | 55.81 | 54.28 | 55.81 | 55.81 | 3.79% | 18,533 |
| Aug 1, 2025 | 54.82 | 55.53 | 53.58 | 53.77 | 53.77 | 0.73% | 15,142 |
| Jul 31, 2025 | 51.70 | 53.51 | 51.35 | 53.38 | 53.38 | -3.98% | 32,678 |
| Jul 30, 2025 | 56.50 | 58.65 | 55.59 | 55.59 | 55.59 | -2.64% | 25,084 |
| Jul 29, 2025 | 57.10 | 57.13 | 56.95 | 57.10 | 57.10 | 0.83% | 8,650 |
| Jul 28, 2025 | 58.28 | 58.29 | 56.45 | 56.63 | 56.63 | -0.94% | 23,593 |
| Jul 25, 2025 | 57.61 | 58.21 | 57.11 | 57.17 | 57.17 | -0.08% | 9,736 |
| Jul 24, 2025 | 55.21 | 57.40 | 55.21 | 57.21 | 57.21 | 0.35% | 9,209 |
| Jul 23, 2025 | 58.04 | 58.04 | 56.93 | 57.01 | 57.01 | -0.94% | 17,248 |
| Jul 22, 2025 | 59.33 | 59.33 | 57.01 | 57.55 | 57.55 | 4.30% | 8,758 |
| Jul 21, 2025 | 56.06 | 56.28 | 55.18 | 55.18 | 55.18 | 3.08% | 9,995 |
| Jul 18, 2025 | 53.62 | 53.62 | 52.08 | 53.53 | 53.53 | 3.32% | 7,417 |
| Jul 17, 2025 | 53.61 | 53.61 | 51.50 | 51.81 | 51.81 | -1.48% | 9,515 |
| Jul 16, 2025 | 54.85 | 54.85 | 52.33 | 52.59 | 52.59 | 1.84% | 29,869 |
| Jul 15, 2025 | 51.72 | 51.98 | 51.32 | 51.64 | 51.64 | -0.65% | 18,177 |
| Jul 14, 2025 | 52.00 | 52.12 | 51.91 | 51.98 | 51.98 | 2.28% | 7,759 |
| Jul 11, 2025 | 52.94 | 52.94 | 50.82 | 50.82 | 50.82 | 0.68% | 16,210 |
| Jul 10, 2025 | 49.50 | 50.65 | 49.47 | 50.48 | 50.48 | -1.41% | 13,619 |
| Jul 9, 2025 | 51.76 | 52.00 | 50.99 | 51.20 | 51.20 | -2.35% | 17,748 |
| Jul 8, 2025 | 54.80 | 54.80 | 52.17 | 52.43 | 52.43 | 0.83% | 46,210 |
| Jul 7, 2025 | 52.00 | 52.93 | 52.00 | 52.00 | 52.00 | -4.13% | 12,539 |
| Jul 3, 2025 | 55.16 | 55.16 | 54.24 | 54.24 | 54.24 | 3.02% | 3,939 |
| Jul 2, 2025 | 52.73 | 52.99 | 52.48 | 52.65 | 52.65 | 1.52% | 47,880 |
| Jul 1, 2025 | 51.57 | 52.32 | 51.50 | 51.86 | 51.86 | -1.39% | 22,426 |
| Jun 30, 2025 | 54.05 | 54.05 | 51.80 | 52.59 | 52.59 | 1.10% | 7,818 |
| Jun 27, 2025 | 50.61 | 52.57 | 50.61 | 52.02 | 52.02 | 3.48% | 45,263 |
| Jun 26, 2025 | 49.70 | 50.50 | 49.45 | 50.27 | 50.27 | 1.35% | 21,013 |
| Jun 25, 2025 | 49.50 | 49.93 | 49.50 | 49.60 | 49.60 | 0.20% | 60,739 |
| Jun 24, 2025 | 48.87 | 49.50 | 48.87 | 49.50 | 49.50 | -0.14% | 68,524 |
| Jun 23, 2025 | 49.15 | 50.56 | 49.09 | 49.57 | 49.57 | 1.27% | 66,843 |
| Jun 20, 2025 | 48.93 | 50.00 | 48.91 | 48.95 | 48.95 | -2.41% | 133,921 |
| Jun 18, 2025 | 52.30 | 52.30 | 49.13 | 50.16 | 50.16 | 0.20% | 173,915 |
| Jun 17, 2025 | 51.19 | 51.19 | 49.97 | 50.06 | 50.06 | -1.11% | 121,747 |
| Jun 16, 2025 | 50.00 | 51.48 | 49.98 | 50.62 | 50.62 | -2.19% | 33,238 |
| Jun 13, 2025 | 53.21 | 53.21 | 51.25 | 51.76 | 51.76 | 0.55% | 27,767 |
| Jun 12, 2025 | 52.50 | 52.50 | 51.35 | 51.47 | 51.47 | 6.15% | 48,608 |
| Jun 11, 2025 | 47.91 | 49.17 | 47.91 | 48.49 | 48.49 | 1.24% | 196,070 |
| Jun 10, 2025 | 47.79 | 47.90 | 47.07 | 47.90 | 47.90 | 3.40% | 53,971 |
| Jun 9, 2025 | 45.42 | 46.52 | 45.39 | 46.32 | 46.32 | 0.26% | 44,693 |
| Jun 6, 2025 | 46.23 | 46.67 | 45.94 | 46.20 | 46.20 | 1.38% | 7,618 |
| Jun 5, 2025 | 46.40 | 46.40 | 45.34 | 45.57 | 45.57 | -1.73% | 13,100 |
| Jun 4, 2025 | 46.32 | 47.59 | 46.27 | 46.37 | 46.37 | 0.37% | 10,435 |
| Jun 3, 2025 | 46.82 | 47.28 | 46.20 | 46.20 | 46.20 | -0.54% | 5,974 |
| Jun 2, 2025 | 43.52 | 46.77 | 43.52 | 46.45 | 46.45 | 4.70% | 62,747 |
| May 30, 2025 | 44.38 | 44.39 | 43.66 | 44.37 | 44.37 | -1.39% | 12,142 |