Dark

ZIJMF
ZIJIN MINING GROUP CO LTD
stock OTC

EOD

Mar 18, 2026

4.55USD-4.110%(-0.20)8,306

Pre-market

0.00USD-100.000%(-4.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	4.700000	4.7000	4.550000	4.5500	-4.110%	8,306	0.000%
2026-03-17	4.745000	4.8380	4.590000	4.7450	-1.351%	16,466	-4.110%
2026-03-16	4.765000	4.9500	4.590000	4.8100	-2.868%	15,333	-5.405%
2026-03-13	4.980000	4.9800	4.827700	4.9520	-3.882%	5,569	-8.118%
2026-03-12	5.000000	5.1520	4.960000	5.1520	-0.155%	29,236	-11.685%
2026-03-11	5.270000	5.2700	5.040000	5.1600	-2.124%	5,761	-11.822%
2026-03-10	5.150000	5.2720	5.060000	5.2720	+5.440%	7,316	-13.695%
2026-03-09	5.157500	5.2800	5.000000	5.0000	0.000%	23,296	-9.000%
2026-03-06	5.152500	5.1525	4.860000	5.0000	-1.575%	24,530	-9.000%
2026-03-05	5.300000	5.3500	4.985000	5.0800	-7.130%	19,284	-10.433%
2026-03-04	5.484000	5.4840	5.425000	5.4700	+3.442%	7,694	-16.819%
2026-03-03	5.600000	5.7000	5.134000	5.2880	-9.016%	18,475	-13.956%
2026-03-02	5.900000	5.9100	5.782000	5.8120	-1.658%	11,425	-21.714%
2026-02-27	5.730700	5.9100	5.730700	5.9100	+3.958%	26,326	-23.012%
2026-02-26	5.622000	5.7800	5.622000	5.6850	-3.053%	16,657	-19.965%
2026-02-25	5.731500	5.8650	5.724000	5.8640	+2.339%	27,653	-22.408%
2026-02-24	5.900000	5.9000	5.680000	5.7300	-2.218%	32,599	-20.593%
2026-02-23	5.600000	5.8920	5.600000	5.8600	+5.377%	23,761	-22.355%
2026-02-20	5.437500	5.5610	5.310000	5.5610	-0.341%	19,447	-18.180%
2026-02-19	5.580000	5.5800	5.356000	5.5800	-0.499%	6,719	-18.459%
2026-02-18	5.715000	5.7150	5.400000	5.6080	+2.336%	9,890	-18.866%
2026-02-17	5.490000	5.4900	5.184000	5.4800	-1.792%	19,723	-16.971%
2026-02-13	5.600000	5.7420	5.249600	5.5800	+0.360%	103,935	-18.459%
2026-02-12	5.734000	5.8000	5.530000	5.5600	-1.593%	12,358	-18.165%
2026-02-11	5.700000	5.7040	5.544000	5.6500	+4.630%	11,628	-19.469%
2026-02-10	5.200000	5.5600	5.200000	5.4000	+1.029%	31,439	-15.741%
2026-02-09	5.250000	5.4000	5.250000	5.3450	+2.199%	31,417	-14.874%
2026-02-06	5.085500	5.2300	5.085500	5.2300	+6.844%	203,369	-13.002%
2026-02-05	4.810000	5.1000	4.810000	4.8950	-2.100%	536,174	-7.048%
2026-02-04	5.450000	5.4500	5.000000	5.0000	-4.961%	18,458	-9.000%
2026-02-03	5.150000	5.4900	4.941900	5.2610	+4.592%	12,835	-13.515%
2026-02-02	5.000000	5.2060	5.000000	5.0300	-3.269%	10,055	-9.543%
2026-01-30	5.700000	5.7000	5.020000	5.2000	-12.251%	59,765	-12.500%
2026-01-29	6.140000	6.1400	5.600000	5.9260	+3.511%	40,362	-23.220%
2026-01-28	5.665100	5.7700	5.665100	5.7250	+1.733%	66,632	-20.524%
2026-01-27	5.620000	5.6700	5.550000	5.6275	+1.396%	36,992	-19.147%
2026-01-26	5.430000	5.6000	5.407000	5.5500	+4.559%	30,590	-18.018%
2026-01-23	5.241400	5.3400	5.187000	5.3080	+1.105%	11,845	-14.280%
2026-01-22	5.295000	5.3820	5.191700	5.2500	0.000%	5,420	-13.333%
2026-01-21	5.310000	5.4260	5.230000	5.2500	+2.339%	17,854	-13.333%
2026-01-20	5.050000	5.2000	5.050000	5.1300	+0.588%	15,636	-11.306%
2026-01-16	5.150000	5.1600	5.002900	5.1000	-1.163%	12,988	-10.784%
2026-01-15	5.350000	5.3500	5.160000	5.1600	-3.551%	19,751	-11.822%
2026-01-14	5.250000	5.3500	5.234000	5.3500	+3.302%	10,570	-14.953%
2026-01-13	5.440000	5.4499	5.158000	5.1790	-0.019%	13,412	-12.145%
2026-01-12	4.998000	5.1800	4.990000	5.1800	+4.646%	14,204	-12.162%
2026-01-09	5.080000	5.1220	4.900000	4.9500	+2.919%	38,044	-8.081%
2026-01-08	4.870000	4.9200	4.656000	4.8096	-1.240%	357,081	-5.398%
2026-01-07	4.880000	5.1000	4.870000	4.8700	-0.246%	24,362	-6.571%
2026-01-06	4.750000	5.0100	4.750000	4.8820	+1.963%	20,807	-6.800%
2026-01-05	4.600000	4.8600	4.600000	4.7880	+5.929%	275,544	-4.971%
2026-01-02	4.700000	4.8000	4.520000	4.5200	+6.353%	24,733	+0.664%
2025-12-31	4.260000	4.6100	4.250000	4.2500	-2.299%	8,920	+7.059%
2025-12-30	4.350000	4.3500	4.350000	4.3500	-0.571%	20,223	+4.598%
2025-12-29	4.550000	4.5500	4.190000	4.3750	-6.317%	55,191	+4.000%
2025-12-26	4.490000	4.6860	4.490000	4.6700	+6.743%	376,428	-2.570%
2025-12-24	4.450000	4.4500	4.375000	4.3750	-4.057%	450	+4.000%
2025-12-23	4.600000	4.6000	4.380000	4.5600	+0.773%	54,559	-0.219%
2025-12-22	4.475000	4.5700	4.460000	4.5250	+6.221%	32,271	+0.552%
2025-12-19	4.180000	4.5200	4.180000	4.2600	+0.235%	7,343	+6.808%
2025-12-18	4.390000	4.4000	4.200000	4.2500	-3.759%	70,750	+7.059%
2025-12-17	4.210000	4.4160	4.200000	4.4160	+4.645%	6,273	+3.034%
2025-12-16	4.340000	4.3400	4.160000	4.2200	-4.091%	6,769	+7.820%
2025-12-15	4.200000	4.5200	4.200000	4.4000	0.000%	10,189	+3.409%
2025-12-12	4.450000	4.5000	4.400000	4.4000	0.000%	30,186	+3.409%
2025-12-11	4.250000	4.4000	4.250000	4.4000	+2.088%	25,510	+3.409%
2025-12-10	4.250000	4.3100	4.250000	4.3100	+2.375%	41,920	+5.568%
2025-12-09	4.150000	4.2100	4.150000	4.2100	-3.749%	4,324	+8.076%
2025-12-08	4.275000	4.4100	4.275000	4.3740	-1.708%	12,924	+4.024%
2025-12-05	4.200000	4.5200	4.200000	4.4500	+4.706%	9,727	+2.247%
2025-12-04	4.200000	4.3000	4.200000	4.2500	-1.620%	25,215	+7.059%
2025-12-03	4.210000	4.3300	4.087500	4.3200	+2.613%	79,757	+5.324%
2025-12-02	4.260000	4.2600	4.116000	4.2100	+4.467%	8,322	+8.076%
2025-12-01	3.900000	4.1286	3.900000	4.0300	+1.768%	19,725	+12.903%
2025-11-28	3.932000	3.9600	3.920000	3.9600	+0.253%	8,067	+14.899%
2025-11-26	3.970000	3.9700	3.950000	3.9500	-1.027%	2,397	+15.190%
2025-11-25	3.970000	3.9910	3.920000	3.9910	+1.038%	7,887	+14.007%
2025-11-24	4.050000	4.0500	3.850000	3.9500	+1.542%	8,004,804	+15.190%
2025-11-21	4.050000	4.0500	3.890000	3.8900	-2.750%	8,620	+16.967%
2025-11-20	4.000000	4.0000	3.929400	4.0000	+1.010%	13,544	+13.750%
2025-11-19	4.150000	4.1500	3.950100	3.9600	+1.408%	184,550	+14.899%
2025-11-18	3.850000	4.0420	3.850000	3.9050	-2.424%	16,635	+16.517%
2025-11-17	4.300000	4.3000	4.002000	4.0020	-4.714%	8,166	+13.693%
2025-11-14	4.100000	4.2250	4.040000	4.2000	-1.176%	23,956	+8.333%
2025-11-13	4.250000	4.4000	4.190000	4.2500	+1.675%	261,386	+7.059%
2025-11-12	4.242000	4.2520	4.180000	4.1800	-2.610%	7,911	+8.852%
2025-11-11	4.292000	4.2920	4.292000	4.2920	+0.515%	1,070	+6.011%
2025-11-10	4.310000	4.3100	4.270000	4.2700	+0.708%	3,995	+6.557%
2025-11-07	3.670000	4.2400	3.670000	4.2400	+0.952%	9,795	+7.311%
2025-11-06	4.550000	4.5500	4.100000	4.2000	+1.744%	9,893	+8.333%
2025-11-05	3.900000	4.1460	3.900000	4.1280	+9.206%	5,277	+10.223%
2025-11-04	3.900000	3.9950	3.710000	3.7800	-7.940%	14,424	+20.370%
2025-11-03	4.125000	4.1250	4.100000	4.1060	-1.298%	5,297	+10.813%
2025-10-31	4.210000	4.3100	4.106000	4.1600	-1.188%	7,347	+9.375%
2025-10-30	4.235000	4.2475	4.180000	4.2100	+4.653%	18,915	+8.076%
2025-10-29	4.250000	4.2500	4.022800	4.0228	-4.988%	5,946	+13.105%
2025-10-28	4.160000	4.3000	4.160000	4.2340	-0.236%	2,808	+7.463%
2025-10-27	4.150000	4.3400	4.080000	4.2440	+3.010%	26,410	+7.210%
2025-10-24	4.290000	4.2900	4.120000	4.1200	-3.963%	2,068	+10.437%
2025-10-23	4.110000	4.2900	4.000000	4.2900	+4.380%	4,226	+6.061%
2025-10-22	4.238000	4.2380	4.000000	4.1100	+3.526%	13,855	+10.706%
2025-10-21	4.320000	4.3200	3.690100	3.9700	-7.889%	79,176	+14.610%
2025-10-20	4.150000	4.3100	4.150000	4.3100	+3.981%	6,005	+5.568%
2025-10-17	4.205000	4.2700	4.145000	4.1450	-3.828%	24,148	+9.771%
2025-10-16	4.150000	4.4400	4.150000	4.3100	-0.093%	14,332	+5.568%
2025-10-15	4.550000	4.5500	4.110000	4.3140	+4.014%	15,244	+5.471%
2025-10-14	4.350000	4.3500	4.120100	4.1475	-7.422%	41,723	+9.705%
2025-10-13	4.150000	4.5100	4.150000	4.4800	+3.752%	55,532	+1.562%
2025-10-10	4.400000	4.6000	4.200000	4.3180	-3.831%	2,011,491	+5.373%
2025-10-09	4.801500	4.8015	4.420000	4.4900	+3.599%	689,013	+1.336%
2025-10-08	4.420000	4.4200	4.310000	4.3340	-1.723%	17,882	+4.984%
2025-10-07	4.395000	4.4725	4.359500	4.4100	0.000%	31,648	+3.175%
2025-10-06	4.340000	4.5880	4.330000	4.4100	+1.613%	32,732	+3.175%
2025-10-03	4.225000	4.3400	4.156000	4.3400	0.000%	24,279	+4.839%
2025-10-02	4.250000	4.6000	4.250000	4.3400	+2.600%	30,479	+4.839%
2025-10-01	4.250000	4.3000	4.200000	4.2300	+1.317%	37,581	+7.565%
2025-09-30	4.300000	4.3000	4.150000	4.1750	+0.602%	672,536	+8.982%
2025-09-29	4.350000	4.3500	4.050000	4.1500	+8.355%	42,956	+9.639%
2025-09-26	3.970000	3.9900	3.830000	3.8300	-3.526%	50,773	+18.799%
2025-09-25	4.000000	4.0800	3.890000	3.9700	+2.372%	45,934	+14.610%
2025-09-24	4.000000	4.0000	3.710000	3.8780	-0.052%	38,532	+17.329%
2025-09-23	3.925000	3.9250	3.850000	3.8800	+1.042%	22,742	+17.268%
2025-09-22	3.550000	4.0500	3.550000	3.8400	+1.053%	97,780	+18.490%
2025-09-19	3.730000	3.8400	3.682000	3.8000	+4.396%	16,937	+19.737%
2025-09-18	3.750000	3.7500	3.550000	3.6400	-2.920%	39,301	+25.000%
2025-09-17	3.500000	3.8000	3.500000	3.7495	-2.357%	223,019	+21.350%
2025-09-16	3.860000	4.0100	3.771900	3.8400	-0.621%	21,357	+18.490%
2025-09-15	3.880000	3.9200	3.710000	3.8640	+2.222%	283,027	+17.754%
2025-09-12	3.800000	3.8100	3.775000	3.7800	+1.232%	18,359	+20.370%
2025-09-11	3.840000	3.8400	3.734000	3.7340	-3.614%	2,141	+21.853%
2025-09-10	3.630000	3.8740	3.630000	3.8740	+3.307%	5,541	+17.450%
2025-09-09	3.470000	4.0300	3.470000	3.7500	0.000%	15,966	+21.333%
2025-09-08	3.555300	3.7500	3.550000	3.7500	+2.041%	11,973	+21.333%
2025-09-05	3.780000	3.8500	3.570000	3.6750	+7.299%	14,387	+23.810%
2025-09-04	3.490000	3.5640	3.420000	3.4250	-4.861%	44,653	+32.847%
2025-09-03	3.570000	3.6115	3.570000	3.6000	+3.746%	18,611	+26.389%
2025-09-02	3.440000	3.5600	3.364000	3.4700	+4.913%	17,793	+31.124%
2025-08-29	3.280000	3.3075	3.146000	3.3075	+4.668%	25,455	+37.566%
2025-08-28	3.310000	3.3100	3.125000	3.1600	-0.940%	14,105	+43.987%
2025-08-27	3.240000	3.2400	3.190000	3.1900	-0.313%	28,178	+42.633%
2025-08-26	3.150000	3.2000	3.075000	3.2000	+8.475%	29,648	+42.188%
2025-08-25	3.050000	3.1500	2.950000	2.9500	+2.644%	8,971	+54.237%
2025-08-22	2.990000	2.9900	2.874000	2.8740	-1.744%	12,791	+58.316%
2025-08-21	2.950000	3.0000	2.840000	2.9250	-0.847%	15,834	+55.556%
2025-08-20	3.035000	3.0350	2.950000	2.9500	+0.958%	6,150	+54.237%
2025-08-19	2.860000	2.9220	2.750000	2.9220	-2.720%	21,000	+55.715%
2025-08-18	3.150000	3.1500	2.850000	3.0037	-1.840%	4,434	+51.480%
2025-08-15	3.050000	3.1140	3.050000	3.0600	+2.000%	6,152	+48.693%
2025-08-14	3.050000	3.0500	3.000000	3.0000	-1.010%	13,469	+51.667%
2025-08-13	2.950000	3.0500	2.900000	3.0306	+5.412%	24,964	+50.135%
2025-08-12	2.934800	2.9348	2.830000	2.8750	+1.054%	5,076	+58.261%
2025-08-11	2.790000	2.8850	2.788000	2.8450	-3.514%	10,399	+59.930%
2025-08-08	2.750000	2.9486	2.750000	2.9486	+7.222%	14,095	+54.311%
2025-08-07	2.810000	2.8700	2.750000	2.7500	-3.509%	17,187	+65.455%
2025-08-06	2.835000	2.8500	2.790000	2.8500	+3.636%	4,852	+59.649%
2025-08-05	2.800000	2.8000	2.690000	2.7500	-0.722%	18,729	+65.455%
2025-08-04	2.716000	2.7700	2.682000	2.7700	+6.538%	31,009	+64.260%
2025-08-01	2.620000	2.7000	2.538000	2.6000	-3.346%	17,167	+75.000%
2025-07-31	2.580000	2.6900	2.350000	2.6900	-3.757%	214,447	+69.145%
2025-07-30	2.834000	2.8400	2.790000	2.7950	-1.585%	23,533	+62.791%
2025-07-29	2.850000	2.8500	2.820000	2.8400	+0.709%	14,489	+60.211%
2025-07-28	3.200000	3.2000	2.800000	2.8200	+1.075%	30,504	+61.348%
2025-07-25	2.820000	2.8640	2.790000	2.7900	-1.239%	35,239	+63.082%
2025-07-24	2.780000	2.8600	2.732000	2.8250	+1.454%	76,412	+61.062%
2025-07-23	2.850000	2.8500	2.784500	2.7845	-3.651%	39,435	+63.405%
2025-07-22	2.790000	2.9000	2.690000	2.8900	+4.710%	40,543	+57.439%
2025-07-21	2.780000	2.7900	2.710000	2.7600	+2.602%	28,723	+64.855%
2025-07-18	2.590000	2.7900	2.590000	2.6900	+4.098%	35,523	+69.145%
2025-07-17	2.620000	2.6750	2.570000	2.5841	-1.745%	83,118	+76.077%
2025-07-16	2.800000	2.8000	2.630000	2.6300	+1.938%	344,852	+73.004%
2025-07-15	2.650000	2.6500	2.580000	2.5800	-0.849%	6,125	+76.357%
2025-07-14	2.602200	2.7600	2.601700	2.6021	+2.043%	15,258	+74.859%
2025-07-11	2.502000	2.5500	2.500000	2.5500	+2.410%	9,199	+78.431%
2025-07-10	2.500000	2.5608	2.490000	2.4900	-3.675%	17,150	+82.731%
2025-07-09	2.610000	2.6100	2.570000	2.5850	-2.965%	24,656	+76.015%
2025-07-08	2.675000	2.7600	2.600000	2.6640	-4.857%	28,804	+70.796%
2025-07-07	2.650000	2.8000	2.600000	2.8000	+8.527%	42,146	+62.500%
2025-07-03	2.740000	2.7400	2.580000	2.5800	-2.291%	8,107	+76.357%
2025-07-02	2.700000	2.7000	2.626200	2.6405	-0.826%	11,790	+72.316%
2025-07-01	2.574300	2.7000	2.527000	2.6625	+4.004%	50,086	+70.892%
2025-06-30	2.750000	2.7500	2.490000	2.5600	-2.846%	1,239,675	+77.734%
2025-06-27	2.690000	2.6900	2.600000	2.6350	+1.346%	20,810	+72.676%
2025-06-26	2.570000	2.7000	2.440000	2.6000	+5.906%	168,776	+75.000%
2025-06-25	2.460000	2.4760	2.420000	2.4550	-0.631%	9,243	+85.336%
2025-06-24	2.600000	2.6000	2.300000	2.4706	-0.859%	35,957	+84.166%
2025-06-23	2.430000	2.5500	2.430000	2.4920	+2.476%	23,177	+82.584%
2025-06-20	2.590000	2.5900	2.431600	2.4318	-2.728%	35,501	+87.104%
2025-06-18	2.700000	2.7000	2.500000	2.5000	-1.186%	142,472	+82.000%
2025-06-17	2.685000	2.6850	2.510000	2.5300	+0.397%	76,704	+79.842%
2025-06-16	2.650000	2.6500	2.500000	2.5200	-2.326%	378,283	+80.556%
2025-06-13	2.600000	2.6000	2.554200	2.5800	-4.444%	80,357	+76.357%
2025-06-12	2.500000	2.7000	2.500000	2.7000	+11.340%	99,911	+68.519%
2025-06-11	2.470000	2.4700	2.420000	2.4250	+1.976%	793,753	+87.629%
2025-06-10	2.345000	2.3780	2.345000	2.3780	+1.191%	2,867	+91.337%
2025-06-09	2.262000	2.3500	2.262000	2.3500	+0.617%	1,226	+93.617%
2025-06-06	2.340000	2.3400	2.304000	2.3356	+2.890%	2,228	+94.811%
2025-06-05	2.380000	2.3800	2.270000	2.2700	-7.347%	7,317	+100.441%
2025-06-04	2.260000	2.5000	2.260000	2.4500	+5.603%	7,434	+85.714%
2025-06-02	2.247800	2.3200	2.232000	2.3200	+5.359%	1,889	+96.121%
2025-05-30	2.268000	2.2680	2.202000	2.2020	+0.091%	2,169	+106.630%
2025-05-29	2.200000	2.2000	2.200000	2.2000	-4.348%	5,121	+106.818%
2025-05-28	2.380000	2.3800	2.280000	2.3000	-4.167%	3,491	+97.826%
2025-05-27	2.340000	2.4000	2.248000	2.4000	+0.503%	12,570	+89.583%
2025-05-23	2.380246	2.5000	2.380246	2.3880	+0.759%	6,675	+90.536%
2025-05-22	2.367200	2.3700	2.330000	2.3700	+3.675%	5,375	+91.983%
2025-05-21	2.394000	2.4200	2.286000	2.2860	+5.931%	4,132	+99.038%
2025-05-20	2.050000	2.2900	2.050000	2.1580	-1.820%	14,039	+110.843%
2025-05-19	2.350000	2.3500	2.198000	2.1980	-0.651%	5,492	+107.006%
2025-05-16	2.280000	2.3200	2.212400	2.2124	-2.537%	6,722	+105.659%
2025-05-15	2.206600	2.2700	2.206600	2.2700	-2.575%	1,225	+100.441%
2025-05-14	2.372000	2.4000	2.250000	2.3300	+2.283%	23,603	+95.279%
2025-05-13	2.270000	2.2800	2.200000	2.2780	+1.244%	63,911	+99.737%
2025-05-12	2.318000	2.3180	2.200000	2.2500	+2.740%	23,985	+102.222%
2025-05-09	2.180000	2.2350	2.180000	2.1900	-0.905%	6,122	+107.763%
2025-05-08	2.440000	2.4400	2.210000	2.2100	-7.917%	19,718	+105.882%
2025-05-07	2.250000	2.4600	2.250000	2.4000	+15.942%	8,732	+89.583%
2025-05-06	2.050000	2.0700	2.050000	2.0700	-5.909%	3,911	+119.807%
2025-05-05	2.250000	2.3500	2.200000	2.2000	-2.222%	24,083	+106.818%
2025-05-02	2.210000	2.2500	2.210000	2.2500	+1.810%	4,000	+102.222%
2025-05-01	2.050000	2.2100	2.050000	2.2100	+1.843%	3,671	+105.882%
2025-04-30	2.140000	2.1700	2.120000	2.1700	-1.810%	52,596	+109.677%
2025-04-29	2.197500	2.2100	2.194000	2.2100	+5.742%	8,698	+105.882%
2025-04-28	2.050000	2.1700	2.050000	2.0900	-6.278%	5,456	+117.703%
2025-04-25	2.213000	2.2500	2.200000	2.2300	+0.905%	12,367	+104.036%
2025-04-24	2.200000	2.2100	2.170000	2.2100	+0.455%	12,471	+105.882%
2025-04-23	2.150000	2.2375	2.150000	2.2000	-2.222%	293,125	+106.818%
2025-04-22	2.280000	2.3400	2.250000	2.2500	+3.022%	23,969	+102.222%
2025-04-21	2.250000	2.2500	2.000000	2.1840	+0.092%	3,800	+108.333%
2025-04-17	2.215000	2.2700	2.182000	2.1820	-0.592%	10,487	+108.524%
2025-04-16	2.200000	2.2100	2.168000	2.1950	+7.073%	18,890	+107.289%
2025-04-15	2.100000	2.2500	2.050000	2.0500	-7.021%	11,141	+121.951%
2025-04-14	2.150000	2.2100	2.150000	2.2048	+4.990%	34,781	+106.368%
2025-04-11	2.160000	2.1600	2.030000	2.1000	+7.143%	37,854	+116.667%
2025-04-10	1.958000	1.9600	1.958000	1.9600	+1.818%	58,675	+132.143%
2025-04-09	2.010000	2.0100	1.740000	1.9250	+3.162%	43,172	+136.364%
2025-04-08	1.932000	1.9780	1.818000	1.8660	+4.013%	34,009	+143.837%
2025-04-07	1.880000	1.9700	1.590000	1.7940	-10.300%	72,198	+153.623%
2025-04-04	2.192000	2.1920	2.000000	2.0000	-8.046%	10,756	+127.500%
2025-04-03	2.208000	2.2080	2.175000	2.1750	-3.974%	7,446	+109.195%
2025-04-02	2.239300	2.2650	2.180000	2.2650	-0.448%	29,904	+100.883%
2025-04-01	2.310000	2.3100	2.210000	2.2752	-1.421%	3,421	+99.982%
2025-03-31	2.220000	2.3080	2.220000	2.3080	+0.348%	8,176	+97.140%
2025-03-28	2.190000	2.3500	2.190000	2.3000	-2.542%	13,258	+97.826%
2025-03-27	2.360000	2.3600	2.360000	2.3600	+3.057%	330,860	+92.797%
2025-03-26	2.370000	2.3700	2.290000	2.2900	-2.553%	121,083	+98.690%
2025-03-25	2.200000	2.4100	2.200000	2.3500	+3.070%	1,102,843	+93.617%
2025-03-24	2.250000	2.3300	2.220000	2.2800	+4.348%	7,876	+99.561%
2025-03-21	2.250000	2.2500	2.070000	2.1850	-5.000%	90,719	+108.238%
2025-03-20	2.274000	2.3000	2.274000	2.3000	+2.313%	3,056	+97.826%
2025-03-19	2.248000	2.2480	2.248000	2.2480	-1.520%	30,298	+102.402%
2025-03-18	2.300000	2.3730	2.260000	2.2827	+2.824%	5,930	+99.325%
2025-03-17	2.130000	2.2331	2.130000	2.2200	+0.909%	14,872	+104.955%
2025-03-14	2.230000	2.2300	2.150000	2.2000	+10.000%	43,280	+106.818%
2025-03-12	2.000000	2.0000	2.000000	2.0000	0.000%	74,007	+127.500%
2025-03-11	2.010000	2.0100	1.880000	2.0000	-2.676%	15,968	+127.500%
2025-03-10	1.950000	2.0550	1.950000	2.0550	+0.244%	43,365	+121.411%
2025-03-07	2.040000	2.1100	1.950000	2.0500	0.000%	27,476	+121.951%
2025-03-06	2.066000	2.0660	2.050000	2.0500	+3.535%	2,790	+121.951%
2025-03-05	1.931000	2.0000	1.931000	1.9800	+3.665%	10,639	+129.798%
2025-03-04	1.970000	1.9700	1.880000	1.9100	+0.526%	111,598	+138.220%
2025-03-03	1.900000	1.9260	1.900000	1.9000	+0.529%	248,406	+139.474%
2025-02-28	1.920000	1.9200	1.850000	1.8900	-1.563%	5,587	+140.741%
2025-02-27	1.960000	1.9700	1.920000	1.9200	-4.000%	18,555	+136.979%
2025-02-26	2.005000	2.0500	2.000000	2.0000	+1.523%	5,759	+127.500%
2025-02-25	1.920000	2.0000	1.920000	1.9700	-1.005%	17,457	+130.964%
2025-02-24	2.000000	2.0000	1.990000	1.9900	-1.728%	411	+128.643%
2025-02-21	2.050000	2.0500	2.025000	2.0250	-0.735%	355	+124.691%
2025-02-20	1.966000	2.0800	1.966000	2.0400	+0.990%	5,912	+123.039%
2025-02-19	2.000000	2.0200	2.000000	2.0200	-0.198%	54,672	+125.248%
2025-02-18	2.070000	2.0700	2.014000	2.0240	-2.317%	9,558	+124.802%
2025-02-14	2.120000	2.1253	2.072000	2.0720	-0.861%	2,208	+119.595%
2025-02-13	2.110000	2.1275	2.090000	2.0900	-0.358%	12,458	+117.703%
2025-02-12	2.096000	2.1200	2.096000	2.0975	-1.061%	1,304	+116.925%
2025-02-11	2.000000	2.1500	2.000000	2.1200	0.000%	30,127	+114.623%
2025-02-10	2.100000	2.1500	2.030000	2.1200	+4.691%	67,778	+114.623%
2025-02-07	2.020000	2.0500	2.020000	2.0250	+1.759%	27,121	+124.691%
2025-02-06	2.104000	2.1040	1.960000	1.9900	+3.781%	30,706	+128.643%
2025-02-05	2.000000	2.0000	1.910000	1.9175	-4.125%	8,964	+137.288%
2025-02-04	1.972400	2.0000	1.910000	2.0000	+4.712%	41,100	+127.500%
2025-02-03	1.980000	1.9800	1.900000	1.9100	-3.535%	9,122	+138.220%
2025-01-31	1.950000	2.0100	1.930000	1.9800	+2.062%	55,523	+129.798%
2025-01-30	1.960000	2.0200	1.910000	1.9400	0.000%	95,017	+134.536%
2025-01-29	1.935000	1.9800	1.900000	1.9400	+2.945%	346,582	+134.536%
2025-01-28	1.915000	1.9150	1.884500	1.8845	-2.861%	3,680	+141.443%
2025-01-27	1.950000	1.9500	1.940000	1.9400	-3.000%	2,994	+134.536%
2025-01-24	1.919200	2.0000	1.904000	2.0000	+6.208%	15,673	+127.500%
2025-01-23	1.900000	1.9000	1.882000	1.8831	-2.732%	44,754	+141.623%
2025-01-22	1.954000	1.9540	1.911300	1.9360	-2.222%	278,061	+135.021%
2025-01-21	1.915000	1.9800	1.915000	1.9800	-1.000%	686,194	+129.798%
2025-01-17	1.940000	2.0000	1.900000	2.0000	+3.627%	60,442	+127.500%
2025-01-16	1.830000	1.9300	1.830000	1.9300	+3.791%	115,411	+135.751%
2025-01-15	1.920000	1.9200	1.859500	1.8595	-4.641%	11,288	+144.689%
2025-01-14	1.950000	1.9500	1.950000	1.9500	+1.563%	111	+133.333%
2025-01-13	2.000000	2.0000	1.920000	1.9200	+1.587%	51,075	+136.979%
2025-01-10	1.900000	2.0000	1.890000	1.8900	+1.449%	19,013	+140.741%
2025-01-08	1.863000	1.8630	1.863000	1.8630	-6.382%	4,630	+144.230%
2025-01-07	1.810000	1.9900	1.810000	1.9900	+8.773%	4,000	+128.643%
2025-01-06	1.829500	1.8295	1.829500	1.8295	-1.640%	100	+148.702%
2025-01-03	1.860000	1.8600	1.860000	1.8600	+3.333%	1,983	+144.624%
2025-01-02	1.800000	1.8000	1.800000	1.8000	-1.099%	2,071	+152.778%
2024-12-31	1.820000	1.8200	1.820000	1.8200	-1.087%	718	+150.000%
2024-12-30	1.840000	1.8400	1.840000	1.8400	-0.541%	8,836	+147.283%
2024-12-27	1.830000	1.8500	1.830000	1.8500	0.000%	101,521	+145.946%
2024-12-23	1.850000	1.8500	1.850000	1.8500	-0.081%	200,695	+145.946%
2024-12-20	1.820000	1.8515	1.820000	1.8515	+0.899%	22,049	+145.747%
2024-12-19	1.820000	1.8350	1.820000	1.8350	-0.811%	3,214	+147.956%
2024-12-17	1.850000	1.8500	1.850000	1.8500	-1.070%	26,600	+145.946%
2024-12-16	1.870000	1.8700	1.870000	1.8700	-1.116%	8,108	+143.316%
2024-12-13	1.890000	1.9000	1.890000	1.8911	-5.445%	213,730	+140.601%
2024-12-11	1.950000	2.0000	1.950000	2.0000	+1.523%	20,141	+127.500%
2024-12-10	1.984000	1.9840	1.940000	1.9700	-6.190%	456,657	+130.964%
2024-12-09	1.970000	2.1000	1.970000	2.1000	+10.063%	45,007	+116.667%
2024-12-06	1.908000	1.9080	1.908000	1.9080	-2.154%	6,000	+138.470%
2024-12-05	1.950000	1.9500	1.950000	1.9500	+0.775%	4,000	+133.333%
2024-12-04	1.900000	1.9350	1.900000	1.9350	+1.837%	6,700	+135.142%
2024-12-02	1.901400	1.9014	1.900100	1.9001	-0.466%	2,333	+139.461%
2024-11-29	1.909000	1.9090	1.909000	1.9090	+4.374%	2,000	+138.345%
2024-11-26	1.903900	1.9039	1.829000	1.8290	-6.684%	8,470	+148.770%
2024-11-25	1.920000	1.9600	1.886200	1.9600	+1.818%	27,646	+132.143%
2024-11-21	1.925000	1.9250	1.925000	1.9250	-3.750%	2,684	+136.364%
2024-11-19	2.010000	2.0100	2.000000	2.0000	+9.884%	3,301	+127.500%
2024-11-18	1.928800	1.9288	1.820100	1.8201	-1.934%	6,068	+149.986%
2024-11-15	1.893900	1.8939	1.856000	1.8560	-1.538%	7,308	+145.151%
2024-11-14	1.885000	1.8954	1.820000	1.8850	-4.071%	89,832	+141.379%
2024-11-11	1.950000	2.0000	1.950000	1.9650	-6.429%	64,040	+131.552%
2024-11-07	2.070000	2.1000	2.070000	2.1000	+0.962%	9,580	+116.667%
2024-11-06	2.080000	2.0800	2.080000	2.0800	-4.037%	17,126	+118.750%
2024-11-05	2.167500	2.1675	2.167500	2.1675	+0.417%	349	+109.919%
2024-11-04	2.200000	2.2000	2.140000	2.1585	-2.087%	19,606	+110.795%
2024-11-01	2.204500	2.2045	2.204500	2.2045	+0.205%	700	+106.396%
2024-10-31	2.050000	2.2000	2.050000	2.2000	+0.917%	3,800	+106.818%
2024-10-30	2.110000	2.1800	2.110000	2.1800	+0.973%	2,200	+108.716%
2024-10-29	2.159000	2.1590	2.159000	2.1590	-4.044%	350	+110.746%
2024-10-24	2.250000	2.2500	2.250000	2.2500	+0.897%	380	+102.222%
2024-10-23	2.230000	2.2300	2.230000	2.2300	+2.623%	870	+104.036%
2024-10-22	2.173000	2.1730	2.173000	2.1730	-5.109%	6,020	+109.388%
2024-10-21	2.300000	2.3000	2.280000	2.2900	+0.439%	24,845	+98.690%
2024-10-18	2.200000	2.2800	2.180000	2.2800	+8.057%	48,508	+99.561%
2024-10-17	2.150000	2.1500	2.100000	2.1100	-1.838%	5,906	+115.640%
2024-10-16	2.212500	2.2125	2.149500	2.1495	-0.023%	2,936	+111.677%
2024-10-14	2.150000	2.1500	2.150000	2.1500	+1.176%	200	+111.628%
2024-10-09	2.187500	2.1875	2.125000	2.1250	-10.338%	6,000	+114.118%
2024-10-08	2.400000	2.4000	2.370000	2.3700	0.000%	8,100	+91.983%
2024-10-07	2.350000	2.3700	2.180000	2.3700	+0.851%	25,226	+91.983%
2024-10-04	2.350000	2.3995	2.350000	2.3500	+2.174%	15,920	+93.617%
2024-10-03	2.300000	2.3350	2.300000	2.3000	-0.862%	300,921	+97.826%
2024-10-02	2.345000	2.3450	2.320000	2.3200	+3.571%	2,550	+96.121%
2024-09-27	2.206400	2.2400	2.206400	2.2400	-1.322%	493,054	+103.125%
2024-09-26	2.250000	2.2700	2.250000	2.2700	+5.581%	4,705	+100.441%
2024-09-25	2.050000	2.1500	2.050000	2.1500	-2.273%	53,789	+111.628%
2024-09-24	2.130000	2.2000	2.050000	2.2000	+11.675%	7,861	+106.818%
2024-09-23	2.050000	2.0500	1.970000	1.9700	+4.371%	3,120	+130.964%
2024-09-18	1.887500	1.8875	1.887500	1.8875	+1.478%	300	+141.060%
2024-09-13	1.790000	1.9000	1.790000	1.8600	+3.627%	2,545	+144.624%
2024-09-12	1.750000	1.7949	1.750000	1.7949	+1.407%	2,114	+153.496%
2024-09-11	1.770000	1.7700	1.770000	1.7700	-2.210%	70,140	+157.062%
2024-09-09	1.820000	1.8200	1.750000	1.8100	-9.045%	17,498	+151.381%
2024-08-26	1.990000	1.9900	1.990000	1.9900	+4.737%	6,039	+128.643%
2024-08-23	1.900000	1.9000	1.900000	1.9000	0.000%	2,400	+139.474%
2024-08-21	1.900000	1.9000	1.900000	1.9000	-2.564%	1,400	+139.474%
2024-08-20	1.950000	1.9500	1.950000	1.9500	+2.632%	300	+133.333%
2024-08-16	1.900000	1.9000	1.900000	1.9000	+2.703%	450	+139.474%
2024-08-15	1.906000	1.9900	1.850000	1.8500	-6.329%	5,471	+145.946%
2024-08-14	1.975000	1.9750	1.975000	1.9750	+6.757%	13,806	+130.380%
2024-08-13	1.850000	1.8500	1.850000	1.8500	-4.639%	250	+145.946%
2024-08-09	1.940000	1.9400	1.940000	1.9400	+4.865%	3,996	+134.536%
2024-08-08	1.900000	1.9000	1.850000	1.8500	-2.632%	11,010	+145.946%
2024-08-07	1.850000	1.9000	1.850000	1.9000	-2.062%	7,100	+139.474%
2024-08-06	1.850000	1.9400	1.850000	1.9400	+2.105%	1,500	+134.536%
2024-08-05	1.850000	1.9000	1.850000	1.9000	+1.064%	22,718	+139.474%

.dark-mode .L1slQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1slQS{ color: #333333; background-color: white; border: 2px solid #333333; }ZIJMFZIJIN MINING GROUP CO LTDstock OTC

ZIJMF
ZIJIN MINING GROUP CO LTD
stock OTC