Zijin Mining Group Limit... (ZIJMF)
OTC: ZIJMF
· Real-Time Price · USD
3.80
-0.04 (-1.04%)
At close: Sep 12, 2025, 10:51 AM
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.84 | 3.84 | 3.73 | 3.73 | 3.73 | -3.62% | 2,141 |
| Sep 10, 2025 | 3.63 | 3.87 | 3.63 | 3.87 | 3.87 | 3.20% | 5,541 |
| Sep 9, 2025 | 3.47 | 4.03 | 3.47 | 3.75 | 3.72 | 0.00% | 16,000 |
| Sep 8, 2025 | 3.56 | 3.75 | 3.55 | 3.75 | 3.72 | 1.90% | 12,000 |
| Sep 5, 2025 | 3.78 | 3.85 | 3.57 | 3.68 | 3.64 | 7.29% | 14,400 |
| Sep 4, 2025 | 3.49 | 3.56 | 3.42 | 3.43 | 3.40 | -4.72% | 44,700 |
| Sep 3, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.57 | 3.75% | 18,611 |
| Sep 2, 2025 | 3.44 | 3.56 | 3.36 | 3.47 | 3.44 | 4.83% | 17,800 |
| Aug 29, 2025 | 3.28 | 3.31 | 3.15 | 3.31 | 3.28 | 4.75% | 25,500 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.13 | 3.16 | 3.13 | -0.94% | 14,105 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.16 | -0.31% | 28,200 |
| Aug 26, 2025 | 3.15 | 3.20 | 3.08 | 3.20 | 3.17 | 8.47% | 29,648 |
| Aug 25, 2025 | 3.05 | 3.15 | 2.95 | 2.95 | 2.93 | 2.79% | 9,000 |
| Aug 22, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.85 | -2.05% | 12,800 |
| Aug 21, 2025 | 2.95 | 3.00 | 2.84 | 2.93 | 2.90 | -0.68% | 15,834 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.95 | 2.95 | 2.93 | 1.03% | 6,200 |
| Aug 19, 2025 | 2.86 | 2.92 | 2.75 | 2.92 | 2.90 | -2.67% | 21,000 |
| Aug 18, 2025 | 3.15 | 3.15 | 2.85 | 3.00 | 2.98 | -1.96% | 4,434 |
| Aug 15, 2025 | 3.05 | 3.11 | 3.05 | 3.06 | 3.03 | 2.00% | 6,200 |
| Aug 14, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 2.98 | -0.99% | 13,500 |