Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS
· Delayed Price · Currency is USD
37.50
+0.49 (1.32%)
Dec 24, 2024, 4:00 PM EST
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.34% | 205 |
| Dec 23, 2024 | 36.93 | 37.03 | 36.33 | 37.01 | 37.01 | 1.59% | 4,755 |
| Dec 20, 2024 | 36.30 | 36.43 | 36.30 | 36.43 | 36.43 | 1.67% | 4,359 |
| Dec 19, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.17% | 1,133 |
| Dec 18, 2024 | 37.89 | 37.89 | 36.25 | 36.25 | 36.25 | -4.52% | 21,609 |
| Dec 17, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - | 76 |
| Dec 16, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.90% | 2,874 |
| Dec 13, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 58 |
| Dec 12, 2024 | 39.60 | 40.53 | 38.70 | 38.70 | 38.70 | -6.75% | 6,067 |
| Dec 11, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 32 |
| Dec 10, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 112 |
| Dec 9, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.76% | 2,156 |
| Dec 6, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 2.13% | 2,684 |
| Dec 5, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | 72 |
| Dec 4, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.75% | 8,101 |
| Dec 3, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.47% | 249 |
| Dec 2, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 4.06% | 229 |
| Nov 29, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -3.59% | 4,009 |
| Nov 27, 2024 | 38.85 | 38.95 | 38.85 | 38.95 | 38.95 | 2.23% | 291 |
| Nov 26, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 101 |
| Nov 25, 2024 | 38.40 | 38.40 | 38.10 | 38.10 | 38.10 | 1.82% | 948 |
| Nov 22, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.11% | 345 |
| Nov 21, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - | 25 |
| Nov 20, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - | 106 |
| Nov 19, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - | 190 |
| Nov 18, 2024 | 37.45 | 38.42 | 37.45 | 38.23 | 38.23 | -2.83% | 6,328 |
| Nov 15, 2024 | 36.30 | 39.34 | 36.30 | 39.34 | 39.34 | 5.47% | 3,594 |
| Nov 14, 2024 | 37.26 | 37.35 | 36.25 | 37.30 | 37.30 | -5.69% | 2,493 |
| Nov 13, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | 31 |
| Nov 12, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.13% | 3,860 |
| Nov 11, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -5.07% | 2,429 |
| Nov 8, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.92% | 266 |
| Nov 7, 2024 | 41.49 | 42.96 | 41.49 | 42.96 | 42.96 | 1.56% | 3,898 |
| Nov 6, 2024 | 43.61 | 43.61 | 42.30 | 42.30 | 42.30 | -3.15% | 4,305 |
| Nov 5, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 2.76% | 2,042 |
| Nov 4, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 29 |
| Nov 1, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 80 |
| Oct 31, 2024 | 42.88 | 42.88 | 42.50 | 42.50 | 42.50 | 4.31% | 4,073 |
| Oct 30, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -9.56% | 150 |
| Oct 29, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | 7 |
| Oct 28, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | 91 |
| Oct 25, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | 7 |
| Oct 24, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | 26 |
| Oct 23, 2024 | 45.45 | 45.45 | 44.50 | 45.05 | 45.05 | 3.18% | 5,254 |
| Oct 22, 2024 | 43.55 | 43.66 | 43.55 | 43.66 | 43.66 | -1.36% | 5,344 |
| Oct 21, 2024 | 44.11 | 44.85 | 44.11 | 44.26 | 44.26 | -0.98% | 1,538 |
| Oct 18, 2024 | 43.25 | 44.70 | 43.25 | 44.70 | 44.70 | 4.68% | 7,056 |
| Oct 17, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 11 |
| Oct 16, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Oct 15, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 86 |
| Oct 14, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 11 |
| Oct 11, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -5.35% | 2,594 |
| Oct 10, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - | 26 |
| Oct 9, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - | 44 |
| Oct 8, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -4.62% | 3,050 |
| Oct 7, 2024 | 47.40 | 47.40 | 47.07 | 47.30 | 47.30 | 0.85% | 1,412 |
| Oct 4, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 5,061 |
| Oct 3, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 5.63% | 262 |
| Oct 2, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 127 |
| Oct 1, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -6.03% | 3,031 |
| Sep 30, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 2.67% | 429 |
| Sep 27, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - | 90 |
| Sep 26, 2024 | 46.00 | 46.14 | 45.01 | 46.02 | 46.02 | 3.07% | 1,143 |
| Sep 25, 2024 | 44.63 | 44.65 | 44.63 | 44.65 | 44.65 | -1.00% | 4,082 |
| Sep 24, 2024 | 42.33 | 45.10 | 42.33 | 45.10 | 45.10 | 17.91% | 15,960 |
| Sep 23, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 34 |
| Sep 20, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 30 |
| Sep 19, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 8 |
| Sep 18, 2024 | 38.23 | 39.06 | 38.23 | 38.25 | 38.25 | -0.21% | 11,106 |
| Sep 17, 2024 | 38.64 | 38.64 | 38.33 | 38.33 | 38.33 | -0.18% | 29,708 |
| Sep 16, 2024 | 38.30 | 38.40 | 38.10 | 38.40 | 38.40 | 3.14% | 534 |
| Sep 13, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - | 52 |
| Sep 12, 2024 | 35.05 | 37.23 | 35.05 | 37.23 | 37.23 | 6.34% | 10,178 |
| Sep 11, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - | 23 |
| Sep 10, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - | 69 |
| Sep 9, 2024 | 34.88 | 35.01 | 34.88 | 35.01 | 35.01 | -5.25% | 6,409 |
| Sep 6, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -6.16% | 2,137 |
| Sep 5, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.01% | 52 |
| Sep 4, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.01% | 27 |
| Sep 3, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -2.37% | 4,292 |
| Aug 30, 2024 | 40.44 | 40.44 | 40.33 | 40.33 | 40.33 | -3.98% | 2,786 |
| Aug 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 45 |
| Aug 28, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,004 |
| Aug 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.72% | 521 |
| Aug 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 7 |
| Aug 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.26% | 5,603 |
| Aug 22, 2024 | 41.53 | 41.53 | 41.43 | 41.43 | 41.43 | 6.41% | 3,025 |
| Aug 21, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 104 |
| Aug 20, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 6,021 |
| Aug 19, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 49 |
| Aug 16, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | 22 |
| Aug 15, 2024 | 38.63 | 38.94 | 38.63 | 38.94 | 38.94 | -2.66% | 7,032 |
| Aug 14, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Aug 13, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Aug 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 138 |
| Aug 9, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.46% | 181 |
| Aug 8, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.70% | 6,534 |
| Aug 7, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 45 |
| Aug 6, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 31 |
| Aug 5, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 136 |