Zijin Mining Group Limit... (ZIJMY)
OTC: ZIJMY
· Real-Time Price · USD
68.27
-2.44 (-3.45%)
At close: Sep 04, 2025, 3:55 PM
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 68.05 | 68.47 | 67.77 | 68.27 | 68.27 | -3.45% | 10,856 |
| Sep 3, 2025 | 68.01 | 73.51 | 68.01 | 70.71 | 70.71 | 1.59% | 22,600 |
| Sep 2, 2025 | 69.07 | 70.57 | 69.06 | 69.60 | 69.60 | 4.74% | 21,000 |
| Aug 29, 2025 | 68.21 | 68.21 | 65.39 | 66.45 | 66.45 | 3.97% | 11,500 |
| Aug 28, 2025 | 62.97 | 63.96 | 62.97 | 63.91 | 63.91 | 0.61% | 5,110 |
| Aug 27, 2025 | 64.02 | 64.02 | 63.30 | 63.52 | 63.52 | -3.84% | 9,200 |
| Aug 26, 2025 | 65.44 | 67.20 | 63.67 | 66.06 | 66.06 | 6.14% | 13,400 |
| Aug 25, 2025 | 64.74 | 64.74 | 61.99 | 62.24 | 62.24 | 3.47% | 12,600 |
| Aug 22, 2025 | 59.21 | 60.69 | 59.21 | 60.15 | 60.15 | 1.60% | 25,000 |
| Aug 21, 2025 | 59.71 | 60.60 | 58.86 | 59.20 | 59.20 | -1.86% | 16,544 |
| Aug 20, 2025 | 59.72 | 60.32 | 59.54 | 60.32 | 60.32 | 2.81% | 17,822 |
| Aug 19, 2025 | 59.30 | 59.46 | 58.22 | 58.67 | 58.67 | -2.40% | 10,335 |
| Aug 18, 2025 | 57.69 | 60.39 | 57.69 | 60.11 | 60.11 | -2.10% | 5,300 |
| Aug 15, 2025 | 61.94 | 63.99 | 61.40 | 61.40 | 61.40 | 1.10% | 4,333 |
| 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 |