Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS
· Delayed Price · Currency is USD
42.50
-0.50 (-1.16%)
Oct 31, 2024, 4:00 PM EDT
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 39 |
| Aug 1, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | - | 1 |
| Jul 31, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | - | 26 |
| Jul 30, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | - | 70 |
| Jul 29, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | 4.62% | 206 |
| Jul 26, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.49 | - | - |
| Jul 25, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.49 | -7.15% | 634 |
| Jul 24, 2024 | 39.73 | 40.98 | 39.40 | 39.50 | 39.30 | -15.49% | 3,404 |
| Jul 23, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | - | 8 |
| Jul 22, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | - | 24 |
| Jul 19, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | - | 20 |
| Jul 18, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | - | 20 |
| Jul 17, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | - | 63 |
| Jul 16, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | 2.62% | 109 |
| Jul 15, 2024 | 45.22 | 45.55 | 45.22 | 45.55 | 45.31 | 1.67% | 846 |
| Jul 12, 2024 | 45.01 | 45.74 | 43.80 | 44.80 | 44.57 | 0.01% | 1,828 |
| Jul 11, 2024 | 45.17 | 46.01 | 44.79 | 44.79 | 44.56 | -0.47% | 500 |
| Jul 10, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.77 | -1.08% | 573 |
| Jul 9, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.26 | - | 7,600 |
| Jul 8, 2024 | 45.73 | 45.73 | 45.06 | 45.49 | 45.26 | 1.09% | 2,713 |
| Jul 5, 2024 | 46.51 | 46.51 | 44.88 | 45.00 | 44.77 | 3.63% | 729 |
| Jul 3, 2024 | 42.86 | 43.43 | 42.86 | 43.43 | 43.20 | 9.74% | 5,302 |
| Jul 2, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | - | 8 |
| Jul 1, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | - | 1 |
| Jun 28, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | - | 50 |
| Jun 27, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | -3.96% | 300 |
| Jun 26, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.99 | -1.20% | 250 |
| Jun 25, 2024 | 41.74 | 41.74 | 41.70 | 41.70 | 41.49 | -0.95% | 13,388 |
| Jun 24, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.88 | - | 7 |
| Jun 21, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.88 | - | 11 |
| Jun 20, 2024 | 42.57 | 42.57 | 42.10 | 42.10 | 41.88 | 2.43% | 6,169 |
| Jun 18, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.89 | - | 51 |
| Jun 17, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.89 | - | 2 |
| Jun 14, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.89 | - | 50 |
| Jun 13, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.89 | -5.52% | 981 |
| Jun 12, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.28 | - | 145 |