Zijin Mining Group Company Limited (ZIJMY)
OTCMKTS
· Delayed Price · Currency is USD
100.75
-0.91 (-0.90%)
Mar 9, 2026, 3:59 PM EST
ZIJMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 101.89 | 103.37 | 101.89 | 103.37 | - | 1.68% | 8 |
| Mar 6, 2026 | 99.07 | 101.73 | 99.01 | 101.66 | 101.66 | 0.16% | 18,574 |
| Mar 5, 2026 | 103.96 | 103.96 | 99.84 | 101.50 | 101.50 | -6.25% | 37,487 |
| Mar 4, 2026 | 108.83 | 110.25 | 107.51 | 108.27 | 108.27 | 1.96% | 13,266 |
| Mar 3, 2026 | 106.99 | 107.08 | 103.11 | 106.19 | 106.19 | -9.16% | 32,307 |
| Mar 2, 2026 | 117.96 | 117.96 | 115.83 | 116.89 | 116.89 | 0.25% | 19,087 |
| Feb 27, 2026 | 110.69 | 117.75 | 110.69 | 116.60 | 116.60 | 1.44% | 22,018 |
| Feb 26, 2026 | 115.00 | 118.14 | 113.13 | 114.94 | 114.94 | -2.25% | 24,134 |
| Feb 25, 2026 | 117.16 | 119.00 | 115.82 | 117.59 | 117.59 | 2.97% | 15,394 |
| Feb 24, 2026 | 111.76 | 114.78 | 111.76 | 114.20 | 114.20 | -1.32% | 20,989 |
| Feb 23, 2026 | 116.09 | 116.60 | 114.93 | 115.73 | 115.73 | 3.55% | 10,464 |
| Feb 20, 2026 | 109.88 | 111.76 | 109.88 | 111.76 | 111.76 | 1.04% | 15,720 |
| Feb 19, 2026 | 110.01 | 112.90 | 110.00 | 110.61 | 110.61 | -2.02% | 7,255 |
| Feb 18, 2026 | 111.83 | 113.40 | 110.20 | 112.89 | 112.89 | 3.52% | 17,709 |
| Feb 17, 2026 | 108.31 | 110.60 | 106.16 | 109.05 | 109.05 | 1.33% | 29,324 |
| Feb 13, 2026 | 110.24 | 110.24 | 105.75 | 107.62 | 107.62 | -2.52% | 19,308 |
| Feb 12, 2026 | 115.23 | 115.23 | 109.94 | 110.40 | 110.40 | -1.47% | 35,695 |
| Feb 11, 2026 | 110.92 | 112.60 | 110.25 | 112.05 | 112.05 | 3.21% | 47,591 |
| Feb 10, 2026 | 108.75 | 108.75 | 106.33 | 108.56 | 108.56 | 0.65% | 12,618 |
| Feb 9, 2026 | 101.51 | 108.33 | 101.51 | 107.86 | 107.86 | 3.93% | 53,777 |
| Feb 6, 2026 | 102.02 | 104.08 | 102.02 | 103.78 | 103.78 | 5.90% | 63,767 |
| Feb 5, 2026 | 99.46 | 100.44 | 96.92 | 98.00 | 98.00 | -4.30% | 128,156 |
| Feb 4, 2026 | 106.52 | 106.52 | 101.11 | 102.40 | 102.40 | -4.25% | 21,733 |
| Feb 3, 2026 | 104.75 | 107.99 | 104.75 | 106.95 | 106.95 | 3.88% | 26,744 |
| Feb 2, 2026 | 104.50 | 105.44 | 102.22 | 102.96 | 102.96 | 2.44% | 65,500 |
| Jan 30, 2026 | 106.27 | 107.32 | 98.34 | 100.51 | 100.51 | -12.19% | 45,708 |
| Jan 29, 2026 | 117.56 | 119.99 | 110.00 | 114.46 | 114.46 | -2.05% | 69,563 |
| Jan 28, 2026 | 113.81 | 116.85 | 113.49 | 116.85 | 116.85 | 4.40% | 53,521 |
| Jan 27, 2026 | 111.12 | 112.39 | 111.12 | 111.92 | 111.92 | 2.85% | 25,738 |
| Jan 26, 2026 | 109.91 | 112.01 | 108.82 | 108.82 | 108.82 | 4.08% | 33,889 |
| Jan 23, 2026 | 103.97 | 105.66 | 103.59 | 104.55 | 104.55 | -0.70% | 19,874 |
| Jan 22, 2026 | 101.10 | 105.67 | 101.10 | 105.29 | 105.29 | 1.00% | 14,893 |
| Jan 21, 2026 | 105.85 | 105.85 | 102.91 | 104.25 | 104.25 | 1.25% | 31,061 |
| Jan 20, 2026 | 98.53 | 103.43 | 98.53 | 102.97 | 102.97 | 2.49% | 18,591 |
| Jan 16, 2026 | 100.75 | 101.59 | 98.73 | 100.46 | 100.46 | -3.06% | 23,404 |
| Jan 15, 2026 | 103.02 | 104.00 | 102.91 | 103.63 | 103.63 | -1.29% | 36,917 |
| Jan 14, 2026 | 104.54 | 105.59 | 103.73 | 104.98 | 104.98 | 2.06% | 37,433 |
| Jan 13, 2026 | 104.66 | 104.66 | 102.86 | 102.86 | 102.86 | 0.24% | 13,781 |
| Jan 12, 2026 | 100.84 | 103.15 | 100.83 | 102.61 | 102.61 | 2.61% | 23,760 |
| Jan 9, 2026 | 99.24 | 100.99 | 98.62 | 100.00 | 100.00 | 4.25% | 20,297 |
| Jan 8, 2026 | 94.86 | 96.14 | 94.86 | 95.92 | 95.92 | -1.08% | 49,109 |
| Jan 7, 2026 | 98.00 | 98.00 | 95.77 | 96.97 | 96.97 | -2.77% | 17,952 |
| Jan 6, 2026 | 100.18 | 100.18 | 98.61 | 99.73 | 99.73 | 3.83% | 44,647 |
| Jan 5, 2026 | 94.46 | 97.00 | 94.25 | 96.05 | 96.05 | 2.18% | 46,738 |
| Jan 2, 2026 | 95.50 | 97.40 | 93.81 | 94.00 | 94.00 | 2.96% | 9,641 |
| Dec 31, 2025 | 94.99 | 94.99 | 90.73 | 91.30 | 91.30 | 1.86% | 4,566 |
| Dec 30, 2025 | 88.50 | 89.95 | 88.50 | 89.63 | 89.63 | 7.82% | 12,835 |
| Dec 29, 2025 | 87.50 | 87.50 | 83.00 | 83.13 | 83.13 | -10.13% | 32,374 |
| Dec 26, 2025 | 92.00 | 94.00 | 91.50 | 92.50 | 92.50 | 2.21% | 62,871 |
| Dec 24, 2025 | 90.41 | 90.66 | 89.83 | 90.50 | 90.50 | 0.61% | 10,294 |
| Dec 23, 2025 | 89.01 | 90.13 | 88.49 | 89.95 | 89.95 | -2.27% | 11,215 |
| Dec 22, 2025 | 91.25 | 92.04 | 90.91 | 92.04 | 92.04 | 5.54% | 11,912 |
| Dec 19, 2025 | 87.15 | 87.96 | 87.13 | 87.20 | 87.20 | 1.03% | 22,592 |
| Dec 18, 2025 | 86.10 | 86.75 | 85.86 | 86.31 | 86.31 | -0.24% | 15,075 |
| Dec 17, 2025 | 87.18 | 87.24 | 86.41 | 86.52 | 86.52 | 0.80% | 14,198 |
| Dec 16, 2025 | 85.95 | 86.19 | 84.81 | 85.83 | 85.83 | -2.32% | 10,230 |
| Dec 15, 2025 | 88.49 | 88.53 | 87.50 | 87.87 | 87.87 | 1.41% | 9,813 |
| Dec 12, 2025 | 89.13 | 89.53 | 85.78 | 86.64 | 86.64 | -1.55% | 21,080 |
| Dec 11, 2025 | 85.64 | 88.10 | 85.03 | 88.00 | 88.00 | 2.52% | 25,629 |
| Dec 10, 2025 | 84.90 | 85.87 | 84.38 | 85.84 | 85.84 | 2.03% | 13,006 |
| Dec 9, 2025 | 83.10 | 84.50 | 83.10 | 84.13 | 84.13 | -2.95% | 17,490 |
| Dec 8, 2025 | 87.86 | 87.86 | 86.48 | 86.69 | 86.69 | -1.26% | 13,759 |
| Dec 5, 2025 | 88.49 | 89.06 | 87.63 | 87.80 | 87.80 | 2.59% | 18,550 |
| Dec 4, 2025 | 85.40 | 86.00 | 85.13 | 85.58 | 85.58 | 0.45% | 22,144 |
| Dec 3, 2025 | 84.01 | 85.93 | 84.01 | 85.20 | 85.20 | 1.87% | 50,485 |
| Dec 2, 2025 | 84.13 | 84.13 | 82.76 | 83.64 | 83.64 | 1.17% | 9,984 |
| Dec 1, 2025 | 79.75 | 83.05 | 79.75 | 82.67 | 82.67 | 3.88% | 24,045 |
| Nov 28, 2025 | 79.77 | 79.98 | 79.25 | 79.58 | 79.58 | 1.05% | 13,645 |
| Nov 26, 2025 | 80.00 | 80.00 | 77.58 | 78.75 | 78.75 | -1.56% | 16,910 |
| Nov 25, 2025 | 79.99 | 80.00 | 79.61 | 80.00 | 80.00 | 0.55% | 11,052 |
| Nov 24, 2025 | 78.12 | 79.66 | 77.66 | 79.56 | 79.56 | 0.85% | 1,268,335 |
| Nov 21, 2025 | 78.37 | 79.38 | 77.00 | 78.89 | 78.89 | 0.14% | 167,432 |
| Nov 20, 2025 | 79.87 | 81.02 | 78.57 | 78.78 | 78.78 | -2.64% | 12,168 |
| Nov 19, 2025 | 81.63 | 82.00 | 80.69 | 80.92 | 80.92 | 1.79% | 13,360 |
| Nov 18, 2025 | 76.15 | 79.96 | 76.15 | 79.49 | 79.49 | -2.61% | 17,219 |
| Nov 17, 2025 | 83.79 | 83.79 | 80.68 | 81.62 | 81.62 | -2.73% | 20,638 |
| Nov 14, 2025 | 83.43 | 84.69 | 83.19 | 83.91 | 83.91 | -2.98% | 20,136 |
| Nov 13, 2025 | 86.69 | 87.18 | 85.35 | 86.49 | 86.49 | 1.29% | 21,487 |
| Nov 12, 2025 | 84.61 | 86.01 | 84.61 | 85.39 | 85.39 | 0.99% | 37,115 |
| Nov 11, 2025 | 84.67 | 84.67 | 84.16 | 84.55 | 84.55 | -1.72% | 14,617 |
| Nov 10, 2025 | 84.92 | 86.12 | 84.92 | 86.03 | 86.03 | 2.64% | 17,569 |
| Nov 7, 2025 | 82.90 | 84.00 | 82.90 | 83.82 | 83.82 | 2.37% | 9,616 |
| Nov 6, 2025 | 81.99 | 82.24 | 81.66 | 81.88 | 81.88 | 2.66% | 9,837 |
| Nov 5, 2025 | 80.41 | 80.41 | 79.42 | 79.76 | 79.76 | 5.13% | 5,733 |
| Nov 4, 2025 | 75.83 | 77.09 | 75.63 | 75.87 | 75.87 | -6.55% | 28,594 |
| Nov 3, 2025 | 81.40 | 81.70 | 80.83 | 81.19 | 81.19 | -1.83% | 24,793 |
| Oct 31, 2025 | 83.49 | 83.49 | 82.06 | 82.70 | 82.70 | -1.41% | 17,862 |
| Oct 30, 2025 | 83.46 | 84.27 | 82.88 | 83.88 | 83.88 | 2.83% | 24,047 |
| Oct 29, 2025 | 81.89 | 82.49 | 80.60 | 81.58 | 81.58 | 0.06% | 38,659 |
| Oct 28, 2025 | 79.32 | 81.53 | 79.32 | 81.53 | 81.53 | -3.25% | 26,846 |
| Oct 27, 2025 | 88.06 | 88.06 | 84.24 | 84.27 | 84.27 | 0.51% | 31,719 |
| Oct 24, 2025 | 86.99 | 86.99 | 83.10 | 83.84 | 83.84 | 1.19% | 11,977 |
| Oct 23, 2025 | 82.70 | 83.28 | 82.38 | 82.85 | 82.85 | 1.27% | 9,422 |
| Oct 22, 2025 | 81.60 | 81.90 | 81.16 | 81.81 | 81.81 | 1.86% | 14,152 |
| Oct 21, 2025 | 84.00 | 84.00 | 80.09 | 80.32 | 80.32 | -5.51% | 28,522 |
| Oct 20, 2025 | 84.00 | 86.28 | 83.77 | 85.00 | 85.00 | 1.41% | 36,556 |
| Oct 17, 2025 | 84.00 | 85.00 | 82.11 | 83.82 | 83.82 | -1.64% | 16,800 |
| Oct 16, 2025 | 84.22 | 85.22 | 84.22 | 85.22 | 85.22 | -0.84% | 12,490 |
| Oct 15, 2025 | 85.88 | 86.33 | 85.50 | 85.94 | 85.94 | 4.04% | 42,501 |
| Oct 14, 2025 | 82.20 | 83.11 | 82.20 | 82.60 | 82.60 | -6.46% | 61,341 |