Canada markets open in 28 minutes

Zijin Mining Group Company Limited (ZIJMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.28000.0000 (0.00%)
At close: 09:56AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.28002.28002.28002.28002.2800-
May 03, 20242.28002.28002.28002.28002.28002,000
May 02, 20242.30002.30002.30002.30002.30007,100
May 01, 20242.22002.22002.22002.22002.2200700
Apr 30, 20242.22002.22002.19002.19002.19001,600
Apr 29, 20242.29002.29002.25002.25002.250010,400
Apr 26, 20242.23002.23002.23002.23002.23003,400
Apr 25, 20242.15002.15002.15002.15002.150010,000
Apr 24, 20242.10002.17002.10002.17002.17003,100
Apr 23, 20242.12002.13002.12002.13002.130010,200
Apr 22, 20242.25002.25002.10002.10002.100012,400
Apr 19, 20242.28002.28002.19002.24002.24001,700
Apr 18, 20242.18002.18002.18002.18002.1800200
Apr 17, 20242.14002.29002.14002.22002.22004,300
Apr 16, 20242.27002.27002.27002.27002.2700-
Apr 15, 20242.34002.34002.27002.27002.27003,400
Apr 12, 20242.35002.35002.25002.34002.3400127,900
Apr 11, 20242.30002.30002.23002.30002.30002,400
Apr 10, 20242.15002.15002.15002.15002.1500-
Apr 09, 20242.15002.15002.12002.15002.15008,400
Apr 08, 20242.19002.20002.15002.16002.1600125,300
Apr 05, 20242.14002.17002.13002.17002.1700276,500
Apr 04, 20242.10002.10002.10002.10002.10004,000
Apr 03, 20242.10002.15002.10002.15002.15005,100
Apr 02, 20242.10002.10002.00002.02002.02009,300
Apr 01, 20242.03002.03002.00002.00002.00008,400
Mar 28, 20242.04002.04002.04002.04002.04001,300
Mar 27, 20241.97001.97001.95001.95001.95004,100
Mar 26, 20241.90001.90001.86001.86001.86008,000
Mar 25, 20241.94001.94001.94001.94001.940018,000
Mar 22, 20241.94001.94001.91001.91001.91008,400
Mar 21, 20242.00002.00001.92001.94001.940076,000
Mar 20, 20241.94001.94001.94001.94001.94005,000
Mar 19, 20242.00002.00001.95001.95001.950017,000
Mar 18, 20241.96002.02001.95002.02002.020030,400
Mar 15, 20242.00002.03001.98002.02002.020014,200
Mar 14, 20241.93002.04001.93002.00002.000062,300
Mar 13, 20241.87001.88001.87001.88001.88002,800
Mar 12, 20241.91001.91001.86001.91001.910014,300
Mar 11, 20241.87001.93001.87001.93001.930016,000
Mar 08, 20241.85001.85001.81001.81001.81001,800
Mar 07, 20241.80001.87001.80001.87001.870072,100
Mar 06, 20241.75001.80001.75001.77001.770019,500
Mar 05, 20241.68001.70001.68001.70001.70005,000
Mar 04, 20241.65001.70001.65001.70001.70009,900
Mar 01, 20241.67001.67001.67001.67001.67004,800
Feb 29, 20241.62001.62001.61001.61001.61001,800
Feb 28, 20241.60001.60001.60001.60001.6000-
Feb 27, 20241.65001.65001.60001.60001.60003,200
Feb 26, 20241.67001.67001.67001.67001.67006,500
Feb 23, 20241.67001.70001.65001.70001.700014,500
Feb 22, 20241.63001.65001.60001.65001.650043,200
Feb 21, 20241.60001.60001.56001.56001.560011,500
Feb 20, 20241.58001.58001.55001.56001.5600110,600
Feb 16, 20241.50001.50001.50001.50001.50001,300
Feb 15, 20241.44001.45001.44001.45001.45006,000
Feb 14, 20241.44001.47001.42001.47001.470011,000
Feb 13, 20241.44001.44001.44001.44001.4400-
Feb 12, 20241.44001.44001.44001.44001.4400-
Feb 09, 20241.44001.44001.44001.44001.4400-
Feb 08, 20241.44001.44001.44001.44001.4400800
Feb 07, 20241.48001.48001.48001.48001.48003,800
Feb 06, 20241.47001.47001.47001.47001.4700-
Feb 05, 20241.47001.47001.47001.47001.4700100
Feb 02, 20241.52001.52001.52001.52001.5200100
Feb 01, 20241.52001.52001.51001.51001.510021,600
Jan 31, 20241.46001.46001.46001.46001.46002,000
Jan 30, 20241.50001.50001.50001.50001.5000100
Jan 29, 20241.56001.56001.50001.50001.50002,000
Jan 26, 20241.49001.49001.49001.49001.4900-
Jan 25, 20241.49001.49001.49001.49001.4900-
Jan 24, 20241.49001.49001.49001.49001.49002,000
Jan 23, 20241.38001.38001.38001.38001.3800500
Jan 22, 20241.44001.48001.44001.48001.480042,500
Jan 19, 20241.42001.48001.40001.48001.480024,000
Jan 18, 20241.42001.42001.42001.42001.42003,100
Jan 17, 20241.50001.50001.40001.42001.42002,800
Jan 16, 20241.57001.57001.57001.57001.5700-
Jan 12, 20241.57001.57001.57001.57001.57002,300
Jan 11, 20241.66001.66001.66001.66001.6600-
Jan 10, 20241.66001.66001.66001.66001.66001,100
Jan 09, 20241.66001.66001.66001.66001.66001,500
Jan 08, 20241.66001.66001.66001.66001.6600288,100
Jan 05, 20241.62001.62001.62001.62001.6200204,900
Jan 04, 20241.62001.62001.62001.62001.6200226,600
Jan 03, 20241.56001.56001.56001.56001.5600-
Jan 02, 20241.56001.56001.56001.56001.5600-
Dec 29, 20231.68001.68001.55001.56001.560018,300
Dec 28, 20231.65001.65001.65001.65001.65004,700
Dec 27, 20231.59001.65001.59001.60001.600064,200
Dec 26, 20231.58001.58001.58001.58001.58001,000
Dec 22, 20231.57001.57001.57001.57001.57002,000
Dec 21, 20231.55001.55001.55001.55001.5500400
Dec 20, 20231.60001.60001.52001.52001.52002,600
Dec 19, 20231.51001.51001.51001.51001.5100-
Dec 18, 20231.51001.51001.51001.51001.51004,000
Dec 15, 20231.50001.54001.50001.54001.54007,100
Dec 14, 20231.48001.48001.42001.44001.44006,100
Dec 13, 20231.47001.50001.44001.50001.500063,400
Dec 12, 20231.47001.47001.47001.47001.4700100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...