Canada markets closed

Zijin Mining Group Company Limited (ZIJMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
49.99+2.78 (+5.89%)
At close: 03:25PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202448.8049.9948.5649.9949.992,200
May 16, 202447.2147.2147.2147.2147.21-
May 15, 202446.6047.2146.6047.2147.212,700
May 14, 202446.4046.4046.4046.4046.403,300
May 13, 202444.5844.5844.5844.5844.58-
May 10, 202444.5844.5844.5844.5844.58-
May 09, 202444.4044.5844.4044.5844.585,600
May 08, 202444.8044.8044.8044.8044.80-
May 07, 202444.8044.8044.8044.8044.80-
May 06, 202444.8044.8044.8044.8044.80-
May 03, 202444.8044.8044.8044.8044.80-
May 02, 202444.8044.8044.8044.8044.80-
May 01, 202444.7044.8044.7044.8044.80600
Apr 30, 202444.0044.0044.0044.0044.00-
Apr 29, 202444.0044.0044.0044.0044.00-
Apr 26, 202444.0044.0044.0044.0044.00-
Apr 25, 202444.0044.0044.0044.0044.001,200
Apr 24, 202443.5943.5943.5943.5943.59-
Apr 23, 202443.5943.5943.5943.5943.59-
Apr 22, 202443.5943.5943.5943.5943.59200
Apr 19, 202445.0446.1545.0146.1546.15500
Apr 18, 202444.8544.8544.8544.8544.85-
Apr 17, 202444.8544.8544.8544.8544.85200
Apr 16, 202444.7244.7244.1244.6344.63800
Apr 15, 202445.0246.1045.0245.4045.401,000
Apr 12, 202445.7145.8044.9045.0045.006,400
Apr 11, 202445.0745.5045.0745.4545.451,100
Apr 10, 202442.5542.5542.5542.5542.55-
Apr 09, 202442.6042.6042.5542.5542.556,000
Apr 08, 202443.1243.1243.1243.1243.12-
Apr 05, 202443.1243.1243.1243.1243.1213,300
Apr 04, 202442.6842.6842.6842.6842.686,000
Apr 03, 202439.7639.7639.7639.7639.76-
Apr 02, 202439.7639.7639.7639.7639.76-
Apr 01, 202439.7640.3639.7639.7639.766,300
Mar 28, 202440.3640.3640.3640.3640.36-
Mar 27, 202440.3640.3640.3640.3640.36100
Mar 26, 202438.9938.9938.9938.9938.99-
Mar 25, 202438.9938.9938.9938.9938.99-
Mar 22, 202438.9938.9938.9938.9938.996,000
Mar 21, 202438.9938.9938.9938.9938.99-
Mar 20, 202438.3439.0038.3438.9938.994,200
Mar 19, 202432.6332.6332.6332.6332.63-
Mar 18, 202432.6332.6332.6332.6332.63-
Mar 15, 202432.6332.6332.6332.6332.63-
Mar 14, 202432.6332.6332.6332.6332.63-
Mar 13, 202432.6332.6332.6332.6332.63-
Mar 12, 202432.6332.6332.6332.6332.63-
Mar 11, 202432.6332.6332.6332.6332.63-
Mar 08, 202432.6332.6332.6332.6332.63-
Mar 07, 202432.6332.6332.6332.6332.63-
Mar 06, 202432.6332.6332.6332.6332.63-
Mar 05, 202432.6332.6332.6332.6332.63-
Mar 04, 202432.6633.3432.6332.6332.636,000
Mar 01, 202433.8133.8133.8133.8133.81-
Feb 29, 202433.8133.8133.8133.8133.81-
Feb 28, 202432.6233.8132.6233.8133.81800
Feb 27, 202433.0033.0033.0033.0033.00-
Feb 26, 202433.0033.0033.0033.0033.00-
Feb 23, 202433.0033.0033.0033.0033.00-
Feb 22, 202434.0034.0033.0033.0033.001,300
Feb 21, 202431.7831.7831.7831.7831.78300
Feb 20, 202430.2230.2230.2230.2230.22-
Feb 16, 202430.2230.2230.2230.2230.22-
Feb 15, 202430.2230.2230.2230.2230.22-
Feb 14, 202430.2230.2230.2230.2230.22-
Feb 13, 202430.2230.2230.2230.2230.22-
Feb 12, 202430.2230.2230.2230.2230.22-
Feb 09, 202430.2230.2230.2230.2230.22-
Feb 08, 202430.2230.2230.2230.2230.22-
Feb 07, 202430.2230.2230.2230.2230.22300
Feb 06, 202431.2931.2931.2931.2931.29-
Feb 05, 202431.2931.2931.2931.2931.29-
Feb 02, 202431.2931.2931.2931.2931.29-
Feb 01, 202431.2931.2931.2931.2931.29-
Jan 31, 202431.2931.2931.2931.2931.29-
Jan 30, 202431.2931.2931.2931.2931.29-
Jan 29, 202431.2931.2931.2931.2931.29-
Jan 26, 202431.2931.2931.2931.2931.29100
Jan 25, 202431.2931.2931.2931.2931.29-
Jan 24, 202431.2931.2931.2931.2931.29-
Jan 23, 202431.2931.2931.2931.2931.29-
Jan 22, 202431.2931.2931.2931.2931.29-
Jan 19, 202431.2931.2931.2931.2931.29-
Jan 18, 202431.2931.2931.2931.2931.29-
Jan 17, 202431.2931.2931.2931.2931.29-
Jan 16, 202431.2931.2931.2931.2931.29-
Jan 12, 202431.2931.2931.2931.2931.29-
Jan 11, 202431.2931.2931.2931.2931.29-
Jan 10, 202431.2931.2931.2931.2931.29-
Jan 09, 202431.2931.2931.2931.2931.29-
Jan 08, 202431.2931.2931.2931.2931.29-
Jan 05, 202431.2931.2931.2931.2931.29-
Jan 04, 202431.2931.2931.2931.2931.29-
Jan 03, 202431.2931.2931.2931.2931.29-
Jan 02, 202431.2931.2931.2931.2931.29-
Dec 29, 202331.2931.2931.2931.2931.29-
Dec 28, 202331.2931.2931.2931.2931.29-
Dec 27, 202331.2931.2931.2931.2931.29-
Dec 26, 202331.2931.2931.2931.2931.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...