Zijin Mining Group Limit... (ZIJMY)
OTC: ZIJMY
· Real-Time Price · USD
80.80
2.51 (3.21%)
At close: Sep 25, 2025, 3:54 PM
81.01
0.26%
After-hours: Sep 25, 2025, 03:28 PM EDT
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 79.19 | 79.19 | 77.00 | 78.29 | 78.29 | 0.49% | 11,079 |
| Sep 23, 2025 | 79.37 | 80.60 | 76.87 | 77.91 | 77.91 | 1.30% | 8,300 |
| Sep 22, 2025 | 76.25 | 77.99 | 76.25 | 76.91 | 76.91 | 0.69% | 11,100 |
| Sep 19, 2025 | 72.50 | 76.58 | 72.50 | 76.38 | 76.38 | 4.13% | 4,606 |
| Sep 18, 2025 | 72.50 | 73.35 | 72.50 | 73.35 | 73.35 | -1.27% | 9,600 |
| Sep 17, 2025 | 74.10 | 76.20 | 73.70 | 74.29 | 74.29 | -2.01% | 17,539 |
| Sep 16, 2025 | 76.70 | 76.99 | 75.30 | 75.81 | 75.81 | -2.00% | 9,000 |
| Sep 15, 2025 | 77.10 | 77.39 | 75.97 | 77.36 | 77.36 | 0.34% | 24,000 |
| Sep 12, 2025 | 76.65 | 77.10 | 76.18 | 77.10 | 77.10 | 1.98% | 2,900 |
| Sep 11, 2025 | 75.40 | 76.20 | 75.15 | 75.60 | 75.60 | 1.42% | 6,300 |
| Sep 10, 2025 | 75.68 | 75.68 | 74.49 | 74.54 | 74.04 | 0.74% | 9,713 |
| Sep 9, 2025 | 74.39 | 74.78 | 73.99 | 73.99 | 73.49 | 3.55% | 18,100 |
| Sep 8, 2025 | 73.87 | 73.87 | 71.04 | 71.45 | 70.97 | -1.35% | 9,341 |
| Sep 5, 2025 | 71.00 | 75.20 | 71.00 | 72.43 | 71.94 | 6.09% | 8,100 |
| Sep 4, 2025 | 68.05 | 68.47 | 67.77 | 68.27 | 67.81 | -3.45% | 10,900 |
| Sep 3, 2025 | 68.01 | 73.51 | 68.01 | 70.71 | 70.23 | 1.59% | 22,600 |
| Sep 2, 2025 | 69.07 | 70.57 | 69.06 | 69.60 | 69.13 | 4.74% | 21,000 |
| Aug 29, 2025 | 68.21 | 68.21 | 65.39 | 66.45 | 66.00 | 3.97% | 11,500 |
| Aug 28, 2025 | 62.97 | 63.96 | 62.97 | 63.91 | 63.47 | 0.61% | 5,110 |
| Aug 27, 2025 | 64.02 | 64.02 | 63.30 | 63.52 | 63.09 | -3.84% | 9,200 |