Zijin Mining Group Company Limited (ZIJMF)
OTCMKTS
· Delayed Price · Currency is USD
4.596
-0.134 (-2.83%)
At close: Apr 28, 2026
ZIJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -2.83% | 1,329 |
| Apr 27, 2026 | 4.95 | 4.95 | 4.60 | 4.73 | 4.73 | 0.72% | 12,545 |
| Apr 24, 2026 | 4.71 | 4.75 | 4.70 | 4.70 | 4.70 | -0.61% | 2,972 |
| Apr 23, 2026 | 5.05 | 5.05 | 4.69 | 4.73 | 4.73 | -0.74% | 10,640 |
| Apr 22, 2026 | 4.83 | 4.90 | 4.74 | 4.76 | 4.76 | - | 10,106 |
| Apr 21, 2026 | 4.70 | 4.96 | 4.70 | 4.76 | 4.76 | -0.73% | 24,773 |
| Apr 20, 2026 | 4.74 | 4.81 | 4.74 | 4.80 | 4.80 | -1.54% | 15,144 |
| Apr 17, 2026 | 4.83 | 4.98 | 4.52 | 4.87 | 4.87 | 0.83% | 19,204 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.80 | 4.83 | 4.83 | -2.66% | 1,873 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.24% | 3,896 |
| Apr 14, 2026 | 4.75 | 4.96 | 4.75 | 4.95 | 4.95 | 6.18% | 5,898 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.63 | 4.66 | 4.66 | -1.85% | 8,951 |
| Apr 10, 2026 | 4.58 | 4.75 | 4.47 | 4.75 | 4.75 | 0.21% | 16,739 |
| Apr 9, 2026 | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | 2.38% | 518,462 |
| Apr 8, 2026 | 4.55 | 4.83 | 4.55 | 4.63 | 4.63 | 4.51% | 15,776 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -2.25% | 3,326 |
| Apr 6, 2026 | 4.66 | 4.66 | 4.11 | 4.53 | 4.53 | 3.00% | 12,111 |
| Apr 2, 2026 | 4.60 | 4.62 | 4.40 | 4.40 | 4.40 | -4.56% | 19,982 |
| Apr 1, 2026 | 4.70 | 4.73 | 4.61 | 4.61 | 4.61 | 0.66% | 16,417 |
| Mar 31, 2026 | 4.36 | 4.58 | 4.33 | 4.58 | 4.58 | 1.28% | 7,990 |
| Mar 30, 2026 | 4.15 | 4.52 | 4.15 | 4.52 | 4.52 | 2.77% | 12,566 |
| Mar 27, 2026 | 4.37 | 4.40 | 4.15 | 4.40 | 4.40 | 3.53% | 27,894 |
| Mar 26, 2026 | 4.51 | 4.51 | 4.24 | 4.25 | 4.25 | -7.47% | 2,372 |
| Mar 25, 2026 | 4.55 | 4.59 | 4.47 | 4.59 | 4.59 | 3.17% | 34,892 |
| Mar 24, 2026 | 4.61 | 4.62 | 4.30 | 4.45 | 4.45 | 1.18% | 25,581 |
| Mar 23, 2026 | 4.29 | 4.40 | 4.20 | 4.40 | 4.40 | 3.43% | 205,978 |
| Mar 20, 2026 | 4.10 | 4.50 | 4.10 | 4.25 | 4.25 | -5.97% | 8,054 |
| Mar 19, 2026 | 4.55 | 4.69 | 4.14 | 4.52 | 4.52 | -0.57% | 43,642 |
| Mar 18, 2026 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | -4.11% | 8,306 |
| Mar 17, 2026 | 4.75 | 4.84 | 4.59 | 4.75 | 4.75 | -1.35% | 16,466 |
| Mar 16, 2026 | 4.77 | 4.95 | 4.59 | 4.81 | 4.81 | -2.87% | 15,333 |
| Mar 13, 2026 | 4.98 | 4.98 | 4.83 | 4.95 | 4.95 | -3.88% | 5,569 |
| Mar 12, 2026 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | -0.16% | 29,236 |
| Mar 11, 2026 | 5.27 | 5.27 | 5.04 | 5.16 | 5.16 | -2.12% | 5,761 |
| Mar 10, 2026 | 5.15 | 5.27 | 5.06 | 5.27 | 5.27 | 5.44% | 7,316 |
| Mar 9, 2026 | 5.16 | 5.28 | 5.00 | 5.00 | 5.00 | - | 23,296 |
| Mar 6, 2026 | 5.15 | 5.15 | 4.86 | 5.00 | 5.00 | -1.57% | 24,530 |
| Mar 5, 2026 | 5.30 | 5.35 | 4.99 | 5.08 | 5.08 | -7.13% | 19,284 |
| Mar 4, 2026 | 5.48 | 5.48 | 5.43 | 5.47 | 5.47 | 3.44% | 7,694 |
| Mar 3, 2026 | 5.60 | 5.70 | 5.13 | 5.29 | 5.29 | -9.02% | 18,475 |
| Mar 2, 2026 | 5.90 | 5.91 | 5.78 | 5.81 | 5.81 | -1.66% | 11,425 |
| Feb 27, 2026 | 5.73 | 5.91 | 5.73 | 5.91 | 5.91 | 3.96% | 26,291 |
| Feb 26, 2026 | 5.62 | 5.78 | 5.62 | 5.69 | 5.69 | -3.05% | 16,657 |
| Feb 25, 2026 | 5.73 | 5.87 | 5.72 | 5.86 | 5.86 | 2.34% | 27,653 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.68 | 5.73 | 5.73 | -2.22% | 32,599 |
| Feb 23, 2026 | 5.60 | 5.89 | 5.60 | 5.86 | 5.86 | 5.38% | 23,761 |
| Feb 20, 2026 | 5.44 | 5.56 | 5.31 | 5.56 | 5.56 | -0.34% | 19,447 |
| Feb 19, 2026 | 5.58 | 5.58 | 5.36 | 5.58 | 5.58 | -0.50% | 6,719 |
| Feb 18, 2026 | 5.72 | 5.72 | 5.40 | 5.61 | 5.61 | 2.34% | 9,890 |
| Feb 17, 2026 | 5.49 | 5.49 | 5.18 | 5.48 | 5.48 | -1.79% | 19,723 |
| Feb 13, 2026 | 5.60 | 5.74 | 5.25 | 5.58 | 5.58 | 0.36% | 103,935 |
| Feb 12, 2026 | 5.73 | 5.80 | 5.53 | 5.56 | 5.56 | -1.59% | 12,358 |
| Feb 11, 2026 | 5.70 | 5.70 | 5.54 | 5.65 | 5.65 | 4.63% | 11,628 |
| Feb 10, 2026 | 5.20 | 5.56 | 5.20 | 5.40 | 5.40 | 1.03% | 31,439 |
| Feb 9, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 2.20% | 31,417 |
| Feb 6, 2026 | 5.09 | 5.23 | 5.09 | 5.23 | 5.23 | 6.84% | 203,338 |
| Feb 5, 2026 | 4.81 | 5.10 | 4.81 | 4.90 | 4.90 | -2.10% | 536,174 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -4.96% | 18,458 |
| Feb 3, 2026 | 5.15 | 5.49 | 4.94 | 5.26 | 5.26 | 4.59% | 12,835 |
| Feb 2, 2026 | 5.00 | 5.21 | 5.00 | 5.03 | 5.03 | -3.27% | 10,055 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.02 | 5.20 | 5.20 | -12.25% | 59,765 |
| Jan 29, 2026 | 6.14 | 6.14 | 5.60 | 5.93 | 5.93 | 3.51% | 40,362 |
| Jan 28, 2026 | 5.67 | 5.77 | 5.67 | 5.73 | 5.73 | 1.72% | 46,632 |
| Jan 27, 2026 | 5.62 | 5.67 | 5.55 | 5.63 | 5.63 | 1.41% | 36,992 |
| Jan 26, 2026 | 5.43 | 5.60 | 5.41 | 5.55 | 5.55 | 4.56% | 30,590 |
| Jan 23, 2026 | 5.24 | 5.34 | 5.19 | 5.31 | 5.31 | 1.10% | 11,845 |
| Jan 22, 2026 | 5.30 | 5.38 | 5.19 | 5.25 | 5.25 | - | 5,420 |
| Jan 21, 2026 | 5.31 | 5.43 | 5.23 | 5.25 | 5.25 | 2.34% | 17,854 |
| Jan 20, 2026 | 5.05 | 5.20 | 5.05 | 5.13 | 5.13 | 0.59% | 15,636 |
| Jan 16, 2026 | 5.15 | 5.16 | 5.00 | 5.10 | 5.10 | -1.16% | 12,988 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.16 | 5.16 | 5.16 | -3.55% | 19,751 |
| Jan 14, 2026 | 5.25 | 5.35 | 5.23 | 5.35 | 5.35 | 3.30% | 10,570 |
| Jan 13, 2026 | 5.44 | 5.45 | 5.16 | 5.18 | 5.18 | -0.02% | 13,412 |
| Jan 12, 2026 | 5.00 | 5.18 | 4.99 | 5.18 | 5.18 | 4.65% | 14,204 |
| Jan 9, 2026 | 5.08 | 5.12 | 4.90 | 4.95 | 4.95 | 2.91% | 38,044 |
| Jan 8, 2026 | 4.87 | 4.92 | 4.66 | 4.81 | 4.81 | -1.23% | 357,081 |
| Jan 7, 2026 | 4.88 | 5.10 | 4.87 | 4.87 | 4.87 | -0.25% | 24,362 |
| Jan 6, 2026 | 4.75 | 5.01 | 4.75 | 4.88 | 4.88 | 1.96% | 20,807 |
| Jan 5, 2026 | 4.60 | 4.86 | 4.60 | 4.79 | 4.79 | 5.93% | 275,514 |
| Jan 2, 2026 | 4.70 | 4.80 | 4.52 | 4.52 | 4.52 | 6.35% | 24,733 |
| Dec 31, 2025 | 4.26 | 4.61 | 4.25 | 4.25 | 4.25 | -2.30% | 8,920 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.57% | 20,223 |
| Dec 29, 2025 | 4.55 | 4.55 | 4.19 | 4.38 | 4.38 | -6.32% | 55,191 |
| Dec 26, 2025 | 4.49 | 4.69 | 4.49 | 4.67 | 4.67 | 6.74% | 376,428 |
| Dec 24, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -4.06% | 450 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.38 | 4.56 | 4.56 | 0.77% | 54,559 |
| Dec 22, 2025 | 4.48 | 4.57 | 4.46 | 4.53 | 4.53 | 6.22% | 32,271 |
| Dec 19, 2025 | 4.18 | 4.52 | 4.18 | 4.26 | 4.26 | 0.24% | 7,343 |
| Dec 18, 2025 | 4.39 | 4.40 | 4.20 | 4.25 | 4.25 | -3.76% | 37,860 |
| Dec 17, 2025 | 4.21 | 4.42 | 4.20 | 4.42 | 4.42 | 4.64% | 6,273 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | -4.09% | 6,769 |
| Dec 15, 2025 | 4.20 | 4.52 | 4.20 | 4.40 | 4.40 | - | 10,189 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | - | 30,186 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 2.09% | 25,510 |
| Dec 10, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 2.38% | 21,510 |
| Dec 9, 2025 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | -3.75% | 4,324 |
| Dec 8, 2025 | 4.28 | 4.41 | 4.28 | 4.37 | 4.37 | -1.71% | 12,924 |
| Dec 5, 2025 | 4.20 | 4.52 | 4.20 | 4.45 | 4.45 | 4.71% | 7,727 |
| 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 |