Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS
· Delayed Price · Currency is USD
45.07
+0.82 (1.84%)
Apr 24, 2025, 11:23 AM EDT
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | - | 1.84% | 1,458 |
| Apr 23, 2025 | 44.00 | 44.37 | 42.81 | 44.25 | 44.25 | -2.40% | 17,122 |
| Apr 22, 2025 | 46.10 | 46.65 | 45.16 | 45.34 | 45.34 | 3.40% | 78,507 |
| Apr 21, 2025 | 44.12 | 45.15 | 43.71 | 43.85 | 43.85 | 2.41% | 28,989 |
| Apr 17, 2025 | 44.30 | 44.30 | 42.82 | 42.82 | 42.82 | -3.34% | 7,085 |
| Apr 16, 2025 | 44.27 | 44.92 | 44.27 | 44.30 | 44.30 | -0.45% | 3,803 |
| Apr 15, 2025 | 45.55 | 45.55 | 44.50 | 44.50 | 44.50 | 0.77% | 4,082 |
| Apr 14, 2025 | 44.16 | 45.08 | 44.16 | 44.16 | 44.16 | 4.99% | 7,337 |
| Apr 11, 2025 | 43.33 | 44.00 | 42.06 | 42.06 | 42.06 | 3.24% | 10,576 |
| Apr 10, 2025 | 39.37 | 40.76 | 39.24 | 40.74 | 40.74 | 4.76% | 27,347 |
| Apr 9, 2025 | 38.60 | 40.92 | 37.52 | 38.89 | 38.89 | 6.55% | 18,670 |
| Apr 8, 2025 | 38.05 | 38.39 | 33.65 | 36.50 | 36.50 | -1.72% | 22,162 |
| Apr 7, 2025 | 36.15 | 37.14 | 36.02 | 37.14 | 37.14 | -7.22% | 14,074 |
| Apr 4, 2025 | 40.60 | 42.25 | 39.50 | 40.03 | 40.03 | -7.23% | 10,162 |
| Apr 3, 2025 | 42.00 | 43.60 | 42.00 | 43.15 | 43.15 | -2.60% | 8,227 |
| Apr 2, 2025 | 44.73 | 44.75 | 44.19 | 44.30 | 44.30 | -1.42% | 2,334 |
| Apr 1, 2025 | 45.39 | 45.39 | 44.94 | 44.94 | 44.94 | -1.45% | 7,328 |
| Mar 31, 2025 | 44.65 | 45.60 | 44.65 | 45.60 | 45.60 | -1.50% | 3,166 |
| Mar 28, 2025 | 48.19 | 48.19 | 45.57 | 46.30 | 46.30 | 0.10% | 11,081 |
| Mar 27, 2025 | 45.72 | 46.33 | 45.72 | 46.25 | 46.25 | -1.56% | 5,660 |
| Mar 26, 2025 | 47.45 | 47.45 | 46.61 | 46.99 | 46.99 | -1.02% | 13,187 |
| Mar 25, 2025 | 47.00 | 47.80 | 47.00 | 47.47 | 47.47 | 4.10% | 35,891 |
| Mar 24, 2025 | 46.11 | 46.31 | 45.60 | 45.60 | 45.60 | 2.89% | 8,680 |
| Mar 21, 2025 | 43.00 | 44.32 | 43.00 | 44.32 | 44.32 | -4.54% | 3,275 |
| Mar 20, 2025 | 47.36 | 48.41 | 46.43 | 46.43 | 46.43 | 0.11% | 12,610 |
| Mar 19, 2025 | 46.67 | 46.80 | 46.20 | 46.38 | 46.38 | 0.06% | 10,350 |
| Mar 18, 2025 | 46.01 | 46.77 | 45.65 | 46.35 | 46.35 | 4.56% | 5,518 |
| Mar 17, 2025 | 44.34 | 44.59 | 44.10 | 44.33 | 44.33 | -0.03% | 11,917 |
| Mar 14, 2025 | 43.87 | 44.55 | 43.62 | 44.35 | 44.35 | 4.81% | 8,236 |
| Mar 13, 2025 | 43.53 | 43.53 | 42.23 | 42.31 | 42.31 | 2.20% | 5,161 |
| Mar 12, 2025 | 40.60 | 41.65 | 40.60 | 41.40 | 41.40 | 3.51% | 4,658 |
| Mar 11, 2025 | 39.97 | 40.34 | 39.68 | 40.00 | 40.00 | -2.55% | 13,388 |
| Mar 10, 2025 | 41.03 | 41.31 | 40.92 | 41.04 | 41.04 | 0.95% | 7,274 |
| Mar 7, 2025 | 40.83 | 41.05 | 40.47 | 40.66 | 40.66 | -0.10% | 3,299 |
| Mar 6, 2025 | 40.54 | 40.70 | 40.47 | 40.70 | 40.70 | 0.83% | 9,416 |
| Mar 5, 2025 | 39.25 | 40.36 | 39.00 | 40.36 | 40.36 | 1.87% | 32,110 |
| Mar 4, 2025 | 40.27 | 40.27 | 38.54 | 39.62 | 39.62 | 4.54% | 19,239 |
| Mar 3, 2025 | 38.98 | 39.42 | 37.90 | 37.90 | 37.90 | 1.38% | 17,396 |
| Feb 28, 2025 | 37.70 | 37.70 | 37.39 | 37.39 | 37.39 | -4.42% | 2,839 |
| Feb 27, 2025 | 39.04 | 39.11 | 38.41 | 39.11 | 39.11 | -2.27% | 2,179 |
| Feb 26, 2025 | 39.75 | 40.04 | 39.29 | 40.02 | 40.02 | 2.07% | 4,315 |
| Feb 25, 2025 | 40.08 | 40.08 | 37.80 | 39.21 | 39.21 | -1.71% | 9,257 |
| Feb 24, 2025 | 40.14 | 40.14 | 39.23 | 39.89 | 39.89 | -1.51% | 10,057 |
| Feb 21, 2025 | 41.84 | 41.84 | 40.25 | 40.50 | 40.50 | -0.54% | 7,743 |
| Feb 20, 2025 | 40.31 | 42.17 | 39.65 | 40.72 | 40.72 | 0.28% | 10,174 |
| Feb 19, 2025 | 40.00 | 41.39 | 40.00 | 40.61 | 40.61 | -1.30% | 9,284 |
| Feb 18, 2025 | 40.06 | 42.90 | 40.02 | 41.14 | 41.14 | -2.14% | 2,572 |
| Feb 14, 2025 | 43.90 | 43.90 | 41.49 | 42.04 | 42.04 | -0.89% | 18,170 |
| Feb 13, 2025 | 42.16 | 42.69 | 42.16 | 42.42 | 42.42 | -0.40% | 5,476 |
| Feb 12, 2025 | 41.85 | 42.60 | 41.85 | 42.59 | 42.59 | 1.29% | 8,813 |