Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS · Delayed Price · Currency is USD
83.82
+1.94 (2.37%)
Nov 7, 2025, 4:00 PM EST
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 82.90 | 84.00 | 82.90 | 83.82 | 83.82 | 2.37% | 9,616 |
| Nov 6, 2025 | 81.99 | 82.24 | 81.66 | 81.88 | 81.88 | 2.66% | 9,837 |
| Nov 5, 2025 | 80.41 | 80.41 | 79.42 | 79.76 | 79.76 | 5.13% | 5,733 |
| Nov 4, 2025 | 75.83 | 77.09 | 75.63 | 75.87 | 75.87 | -6.55% | 28,594 |
| Nov 3, 2025 | 81.40 | 81.70 | 80.83 | 81.19 | 81.19 | -1.83% | 24,793 |
| Oct 31, 2025 | 83.49 | 83.49 | 82.06 | 82.70 | 82.70 | -1.41% | 17,862 |
| Oct 30, 2025 | 83.46 | 84.27 | 82.88 | 83.88 | 83.88 | 2.83% | 24,047 |
| Oct 29, 2025 | 81.89 | 82.49 | 80.60 | 81.58 | 81.58 | 0.06% | 38,659 |
| Oct 28, 2025 | 79.32 | 81.53 | 79.32 | 81.53 | 81.53 | -3.25% | 26,846 |
| Oct 27, 2025 | 88.06 | 88.06 | 84.24 | 84.27 | 84.27 | 0.51% | 31,719 |
| Oct 24, 2025 | 86.99 | 86.99 | 83.10 | 83.84 | 83.84 | 1.19% | 11,977 |
| Oct 23, 2025 | 82.70 | 83.28 | 82.38 | 82.85 | 82.85 | 1.27% | 9,422 |
| Oct 22, 2025 | 81.60 | 81.90 | 81.16 | 81.81 | 81.81 | 1.86% | 14,152 |
| Oct 21, 2025 | 84.00 | 84.00 | 80.09 | 80.32 | 80.32 | -5.51% | 28,522 |
| Oct 20, 2025 | 84.00 | 86.28 | 83.77 | 85.00 | 85.00 | 1.41% | 36,556 |
| Oct 17, 2025 | 84.00 | 85.00 | 82.11 | 83.82 | 83.82 | -1.64% | 16,800 |
| Oct 16, 2025 | 84.22 | 85.22 | 84.22 | 85.22 | 85.22 | -0.84% | 12,490 |
| Oct 15, 2025 | 85.88 | 86.33 | 85.50 | 85.94 | 85.94 | 4.04% | 42,501 |
| Oct 14, 2025 | 82.20 | 83.11 | 82.20 | 82.60 | 82.60 | -6.46% | 61,341 |
| Oct 13, 2025 | 87.80 | 91.23 | 87.69 | 88.31 | 88.31 | 6.73% | 29,419 |
| Oct 10, 2025 | 88.40 | 88.40 | 81.85 | 82.74 | 82.74 | -9.81% | 80,996 |
| Oct 9, 2025 | 94.27 | 94.27 | 90.50 | 91.74 | 91.74 | 4.18% | 55,263 |
| 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 |