Zijin Mining Group Limit... (ZIJMF)
OTC: ZIJMF
· Real-Time Price · USD
4.34
0.00 (0.00%)
At close: Oct 03, 2025, 3:45 PM
4.30
-0.92%
Pre-market: Oct 02, 2025, 09:30 AM EDT
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.22 | 4.34 | 4.16 | 4.34 | 4.34 | 0.00% | 24,249 |
| Oct 2, 2025 | 4.25 | 4.60 | 4.25 | 4.34 | 4.34 | 2.60% | 30,500 |
| Oct 1, 2025 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | 1.20% | 37,600 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | 0.72% | 672,536 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.05 | 4.15 | 4.15 | 8.36% | 42,926 |
| Sep 26, 2025 | 3.97 | 3.99 | 3.83 | 3.83 | 3.83 | -3.53% | 50,800 |
| Sep 25, 2025 | 4.00 | 4.08 | 3.89 | 3.97 | 3.97 | 2.32% | 45,932 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.71 | 3.88 | 3.88 | 0.00% | 38,532 |
| Sep 23, 2025 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | 1.04% | 22,742 |
| Sep 22, 2025 | 3.55 | 4.05 | 3.55 | 3.84 | 3.84 | 1.05% | 97,800 |
| Sep 19, 2025 | 3.73 | 3.84 | 3.68 | 3.80 | 3.80 | 4.40% | 16,937 |
| Sep 18, 2025 | 3.75 | 3.75 | 3.55 | 3.64 | 3.64 | -2.93% | 39,301 |
| Sep 17, 2025 | 3.50 | 3.80 | 3.50 | 3.75 | 3.75 | -2.34% | 223,019 |
| Sep 16, 2025 | 3.86 | 4.01 | 3.77 | 3.84 | 3.84 | -0.52% | 21,400 |
| Sep 15, 2025 | 3.88 | 3.92 | 3.71 | 3.86 | 3.86 | 1.31% | 283,027 |
| Sep 12, 2025 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 2.14% | 18,400 |
| 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 |
Page 1 of 136