Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS
· Delayed Price · Currency is USD
4.250
-0.070 (-1.62%)
Dec 4, 2025, 4:00 PM EST
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.30 | 4.20 | 4.25 | 4.25 | -1.62% | 25,215 |
| Dec 3, 2025 | 4.21 | 4.33 | 4.09 | 4.32 | 4.32 | 2.61% | 79,757 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.12 | 4.21 | 4.21 | 4.47% | 8,322 |
| Dec 1, 2025 | 3.90 | 4.13 | 3.90 | 4.03 | 4.03 | 1.77% | 19,725 |
| Nov 28, 2025 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 0.25% | 8,067 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -1.03% | 2,397 |
| Nov 25, 2025 | 3.97 | 3.99 | 3.92 | 3.99 | 3.99 | 1.04% | 7,887 |
| Nov 24, 2025 | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | 1.54% | 8,004,804 |
| Nov 21, 2025 | 4.05 | 4.05 | 3.89 | 3.89 | 3.89 | -2.75% | 8,620 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | 1.01% | 13,543 |
| Nov 19, 2025 | 4.15 | 4.15 | 3.95 | 3.96 | 3.96 | 1.41% | 184,550 |
| Nov 18, 2025 | 3.85 | 4.04 | 3.85 | 3.91 | 3.91 | -2.42% | 16,635 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.71% | 8,166 |
| Nov 14, 2025 | 4.10 | 4.23 | 4.04 | 4.20 | 4.20 | -1.18% | 23,956 |
| Nov 13, 2025 | 4.25 | 4.40 | 4.19 | 4.25 | 4.25 | 1.67% | 261,386 |
| Nov 12, 2025 | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -2.61% | 7,911 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.52% | 1,070 |
| Nov 10, 2025 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | 0.71% | 3,995 |
| Nov 7, 2025 | 3.67 | 4.24 | 3.67 | 4.24 | 4.24 | 0.95% | 9,795 |
| Nov 6, 2025 | 4.55 | 4.55 | 4.10 | 4.20 | 4.20 | 1.74% | 9,893 |
| Nov 5, 2025 | 3.90 | 4.15 | 3.90 | 4.13 | 4.13 | 9.21% | 5,277 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.71 | 3.78 | 3.78 | -7.94% | 14,340 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | 4.11 | -1.30% | 5,297 |
| Oct 31, 2025 | 4.21 | 4.31 | 4.11 | 4.16 | 4.16 | -1.19% | 7,347 |
| Oct 30, 2025 | 4.24 | 4.25 | 4.18 | 4.21 | 4.21 | 4.65% | 18,915 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -4.98% | 5,946 |
| Oct 28, 2025 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | -0.24% | 2,808 |
| Oct 27, 2025 | 4.15 | 4.34 | 4.08 | 4.24 | 4.24 | 3.01% | 26,410 |
| Oct 24, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -3.96% | 2,068 |
| Oct 23, 2025 | 4.11 | 4.29 | 4.00 | 4.29 | 4.29 | 4.38% | 4,226 |
| Oct 22, 2025 | 4.24 | 4.24 | 4.00 | 4.11 | 4.11 | 3.53% | 13,855 |
| Oct 21, 2025 | 4.32 | 4.32 | 3.69 | 3.97 | 3.97 | -7.89% | 79,176 |
| Oct 20, 2025 | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | 3.98% | 6,005 |
| Oct 17, 2025 | 4.21 | 4.27 | 4.15 | 4.15 | 4.15 | -3.83% | 24,148 |
| Oct 16, 2025 | 4.15 | 4.44 | 4.15 | 4.31 | 4.31 | -0.09% | 14,332 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.11 | 4.31 | 4.31 | 4.00% | 15,244 |
| Oct 14, 2025 | 4.35 | 4.35 | 4.12 | 4.15 | 4.15 | -7.41% | 26,723 |
| Oct 13, 2025 | 4.15 | 4.51 | 4.15 | 4.48 | 4.48 | 3.75% | 52,032 |
| Oct 10, 2025 | 4.40 | 4.60 | 4.20 | 4.32 | 4.32 | -3.83% | 2,011,491 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.42 | 4.49 | 4.49 | 3.60% | 184,513 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | -1.72% | 17,882 |
| Oct 7, 2025 | 4.40 | 4.47 | 4.36 | 4.41 | 4.41 | - | 31,648 |
| Oct 6, 2025 | 4.34 | 4.59 | 4.33 | 4.41 | 4.41 | 1.61% | 32,732 |
| Oct 3, 2025 | 4.23 | 4.34 | 4.16 | 4.34 | 4.34 | - | 24,249 |
| Oct 2, 2025 | 4.25 | 4.60 | 4.25 | 4.34 | 4.34 | 2.60% | 30,479 |
| Oct 1, 2025 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | 1.32% | 37,581 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | 0.60% | 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% | 50,773 |
| Sep 25, 2025 | 4.00 | 4.08 | 3.89 | 3.97 | 3.97 | 2.37% | 45,932 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.71 | 3.88 | 3.88 | -0.05% | 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% | 97,780 |
| 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 | -0.62% | 21,357 |
| Sep 15, 2025 | 3.88 | 3.92 | 3.71 | 3.86 | 3.86 | 2.22% | 283,027 |
| Sep 12, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | 1.23% | 18,359 |
| Sep 11, 2025 | 3.84 | 3.84 | 3.73 | 3.73 | 3.73 | -3.61% | 2,141 |
| Sep 10, 2025 | 3.63 | 3.87 | 3.63 | 3.87 | 3.87 | 3.31% | 5,541 |
| Sep 9, 2025 | 3.47 | 4.03 | 3.47 | 3.75 | 3.72 | - | 15,966 |
| Sep 8, 2025 | 3.56 | 3.75 | 3.55 | 3.75 | 3.72 | 2.04% | 11,973 |
| Sep 5, 2025 | 3.78 | 3.85 | 3.57 | 3.68 | 3.64 | 7.30% | 14,387 |
| Sep 4, 2025 | 3.49 | 3.56 | 3.42 | 3.43 | 3.40 | -4.86% | 44,653 |
| Sep 3, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.57 | 3.75% | 18,611 |
| Sep 2, 2025 | 3.44 | 3.56 | 3.36 | 3.47 | 3.44 | 4.90% | 17,793 |
| Aug 29, 2025 | 3.28 | 3.31 | 3.15 | 3.31 | 3.28 | 4.68% | 25,455 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.13 | 3.16 | 3.13 | -0.94% | 14,105 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.16 | -0.31% | 28,178 |
| Aug 26, 2025 | 3.15 | 3.20 | 3.08 | 3.20 | 3.17 | 8.47% | 29,648 |
| Aug 25, 2025 | 3.05 | 3.15 | 2.95 | 2.95 | 2.93 | 2.64% | 8,971 |
| Aug 22, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.85 | -1.74% | 12,791 |
| Aug 21, 2025 | 2.95 | 3.00 | 2.84 | 2.93 | 2.90 | -0.85% | 15,834 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.95 | 2.95 | 2.93 | 0.96% | 6,150 |
| Aug 19, 2025 | 2.86 | 2.92 | 2.75 | 2.92 | 2.90 | -2.73% | 21,000 |
| Aug 18, 2025 | 3.15 | 3.15 | 2.85 | 3.00 | 2.98 | -1.83% | 4,434 |
| Aug 15, 2025 | 3.05 | 3.11 | 3.05 | 3.06 | 3.03 | 2.00% | 6,152 |
| Aug 14, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 2.98 | -1.02% | 13,469 |
| Aug 13, 2025 | 2.95 | 3.05 | 2.90 | 3.03 | 3.01 | 5.43% | 24,964 |
| Aug 12, 2025 | 2.94 | 2.94 | 2.83 | 2.88 | 2.85 | 1.05% | 5,076 |
| Aug 11, 2025 | 2.79 | 2.89 | 2.79 | 2.85 | 2.82 | -3.53% | 10,399 |
| Aug 8, 2025 | 2.75 | 2.95 | 2.75 | 2.95 | 2.92 | 7.24% | 14,095 |
| Aug 7, 2025 | 2.81 | 2.87 | 2.75 | 2.75 | 2.73 | -3.51% | 17,187 |
| Aug 6, 2025 | 2.84 | 2.85 | 2.79 | 2.85 | 2.83 | 3.64% | 4,902 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.69 | 2.75 | 2.73 | -0.72% | 18,729 |
| Aug 4, 2025 | 2.72 | 2.77 | 2.68 | 2.77 | 2.75 | 6.54% | 31,009 |
| Aug 1, 2025 | 2.62 | 2.70 | 2.54 | 2.60 | 2.58 | -3.35% | 17,167 |
| Jul 31, 2025 | 2.58 | 2.69 | 2.35 | 2.69 | 2.67 | -3.76% | 214,447 |
| Jul 30, 2025 | 2.83 | 2.84 | 2.79 | 2.80 | 2.77 | -1.58% | 23,533 |
| Jul 29, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.82 | 0.71% | 14,489 |
| Jul 28, 2025 | 3.20 | 3.20 | 2.80 | 2.82 | 2.80 | 1.08% | 30,504 |
| Jul 25, 2025 | 2.82 | 2.86 | 2.79 | 2.79 | 2.77 | -1.24% | 35,239 |
| Jul 24, 2025 | 2.78 | 2.86 | 2.73 | 2.83 | 2.80 | 1.44% | 76,412 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.72 | 2.79 | 2.76 | -3.63% | 128,447 |
| Jul 22, 2025 | 2.79 | 2.90 | 2.69 | 2.89 | 2.87 | 4.71% | 40,543 |
| Jul 21, 2025 | 2.78 | 2.79 | 2.71 | 2.76 | 2.74 | 2.60% | 28,723 |
| Jul 18, 2025 | 2.59 | 2.79 | 2.59 | 2.69 | 2.67 | 4.10% | 35,523 |
| Jul 17, 2025 | 2.62 | 2.68 | 2.57 | 2.58 | 2.56 | -1.75% | 83,118 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.63 | 2.63 | 2.61 | 1.94% | 344,252 |