Zijin Mining Group Limit... (ZIJMF)
OTC: ZIJMF
· Real-Time Price · USD
3.00
-0.03 (-1.01%)
At close: Aug 14, 2025, 3:41 PM
3.05
1.67%
After-hours: Aug 14, 2025, 03:23 PM EDT
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 13,469 |
| Aug 13, 2025 | 2.95 | 3.05 | 2.90 | 3.03 | 3.03 | 5.21% | 25,000 |
| Aug 12, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | 1.05% | 5,100 |
| Aug 11, 2025 | 2.79 | 2.89 | 2.79 | 2.85 | 2.85 | -3.39% | 10,400 |
| Aug 8, 2025 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | 7.27% | 14,100 |
| Aug 7, 2025 | 2.81 | 2.87 | 2.75 | 2.75 | 2.75 | -3.51% | 17,200 |
| Aug 6, 2025 | 2.84 | 2.85 | 2.79 | 2.85 | 2.85 | 3.64% | 4,902 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.69 | 2.75 | 2.75 | -0.72% | 18,729 |
| Aug 4, 2025 | 2.72 | 2.77 | 2.68 | 2.77 | 2.77 | 6.54% | 31,009 |
| Aug 1, 2025 | 2.62 | 2.70 | 2.54 | 2.60 | 2.60 | -3.35% | 17,200 |
| Jul 31, 2025 | 2.58 | 2.69 | 2.35 | 2.69 | 2.69 | -3.93% | 214,447 |
| Jul 30, 2025 | 2.83 | 2.84 | 2.79 | 2.80 | 2.80 | -1.41% | 23,533 |
| Jul 29, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | 0.71% | 14,500 |
| Jul 28, 2025 | 3.20 | 3.20 | 2.80 | 2.82 | 2.82 | 1.08% | 30,504 |
| Jul 25, 2025 | 2.82 | 2.86 | 2.79 | 2.79 | 2.79 | -1.41% | 35,239 |
| Jul 24, 2025 | 2.78 | 2.86 | 2.73 | 2.83 | 2.83 | 1.80% | 76,412 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.72 | 2.78 | 2.78 | -3.81% | 128,447 |
| Jul 22, 2025 | 2.79 | 2.90 | 2.69 | 2.89 | 2.89 | 4.71% | 40,543 |
| Jul 21, 2025 | 2.78 | 2.79 | 2.71 | 2.76 | 2.76 | 2.60% | 28,723 |
| Jul 18, 2025 | 2.59 | 2.79 | 2.59 | 2.69 | 2.69 | 4.26% | 35,523 |