Zijin Mining Group Limit... (ZIJMY)
OTC: ZIJMY
· Real-Time Price · USD
61.40
0.67 (1.10%)
At close: Aug 15, 2025, 3:50 PM
61.60
0.33%
After-hours: Aug 15, 2025, 01:00 PM EDT
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 59.72 | 60.81 | 59.72 | 60.73 | 60.73 | 0.30% | 4,732 |
| Aug 13, 2025 | 60.98 | 60.98 | 59.00 | 60.55 | 60.55 | 3.36% | 10,726 |
| Aug 12, 2025 | 58.08 | 58.85 | 58.07 | 58.58 | 58.58 | 1.00% | 25,211 |
| Aug 11, 2025 | 58.90 | 58.99 | 58.00 | 58.00 | 58.00 | -1.54% | 3,500 |
| Aug 8, 2025 | 59.62 | 59.62 | 58.67 | 58.91 | 58.91 | 3.03% | 6,139 |
| Aug 7, 2025 | 57.06 | 57.31 | 57.03 | 57.18 | 57.18 | 0.79% | 7,105 |
| Aug 6, 2025 | 56.56 | 56.90 | 56.42 | 56.73 | 56.73 | 1.29% | 4,600 |
| Aug 5, 2025 | 56.40 | 56.85 | 56.01 | 56.01 | 56.01 | 0.36% | 19,522 |
| Aug 4, 2025 | 54.28 | 55.81 | 54.28 | 55.81 | 55.81 | 3.79% | 18,533 |
| Aug 1, 2025 | 54.82 | 55.53 | 53.58 | 53.77 | 53.77 | 0.73% | 15,142 |
| Jul 31, 2025 | 51.70 | 53.51 | 51.35 | 53.38 | 53.38 | -3.98% | 32,700 |
| Jul 30, 2025 | 56.50 | 58.65 | 55.59 | 55.59 | 55.59 | -2.64% | 25,100 |
| Jul 29, 2025 | 57.10 | 57.13 | 56.95 | 57.10 | 57.10 | 0.83% | 8,700 |
| Jul 28, 2025 | 58.28 | 58.29 | 56.45 | 56.63 | 56.63 | -0.94% | 23,600 |
| Jul 25, 2025 | 57.61 | 58.21 | 57.11 | 57.17 | 57.17 | -0.07% | 9,736 |
| Jul 24, 2025 | 55.21 | 57.40 | 55.21 | 57.21 | 57.21 | 0.35% | 9,209 |
| Jul 23, 2025 | 58.04 | 58.04 | 56.93 | 57.01 | 57.01 | -0.94% | 17,248 |
| Jul 22, 2025 | 59.33 | 59.33 | 57.01 | 57.55 | 57.55 | 4.30% | 8,800 |
| Jul 21, 2025 | 56.06 | 56.28 | 55.18 | 55.18 | 55.18 | 3.08% | 10,000 |
| Jul 18, 2025 | 53.62 | 53.62 | 52.08 | 53.53 | 53.53 | 3.32% | 7,417 |