Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.230 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.220 2.220 2.190 2.190 1,564 -0.06(-2.67%)
Apr 29, 2024 2.288 2.288 2.250 2.250 10,391 +0.02(+0.96%)
Apr 26, 2024 2.230 2.230 2.228 2.228 3,393 +0.08(+3.65%)
Apr 25, 2024 2.150 2.150 2.150 2.150 10,000 -0.02(-0.69%)
Apr 24, 2024 2.100 2.165 2.100 2.165 3,055 +0.04(+1.64%)
Apr 23, 2024 2.124 2.130 2.124 2.130 10,218 +0.03(+1.43%)
Apr 22, 2024 2.230 2.250 2.100 2.100 12,402 -0.14(-6.25%)
Apr 19, 2024 2.278 2.278 2.190 2.240 1,736 +0.06(+2.75%)
Apr 18, 2024 2.180 2.180 2.180 2.180 200 -0.03(-1.58%)
Apr 17, 2024 2.140 2.290 2.140 2.215 4,320 -0.05(-2.21%)
Apr 15, 2024 2.265 0 -0.07(-3.21%)
Apr 12, 2024 2.350 2.350 2.250 2.340 127,854 +0.04(+1.74%)
Apr 11, 2024 2.300 2.300 2.234 2.300 2,440 +0.15(+6.90%)
Apr 09, 2024 2.151 0 -0.01(-0.39%)
Apr 08, 2024 2.192 2.200 2.150 2.160 125,324 -0.01(-0.46%)
Apr 05, 2024 2.140 2.170 2.132 2.170 276,494 +0.07(+3.33%)
Apr 04, 2024 2.100 2.100 2.100 2.100 4,000 -0.05(-2.33%)
Apr 03, 2024 2.100 2.150 2.100 2.150 5,065 +0.13(+6.65%)
Apr 02, 2024 2.000 2.100 2.000 2.016 9,258 +0.01(+0.70%)
Apr 01, 2024 2.026 2.027 2.002 2.002 8,400 -0.04(-1.86%)
Mar 28, 2024 2.040 2.040 2.040 2.040 1,278 +0.09(+4.62%)
Mar 27, 2024 1.965 1.965 1.950 1.950 4,073 +0.09(+4.83%)
Mar 26, 2024 1.904 1.904 1.860 1.860 8,000 -0.08(-4.12%)
Mar 25, 2024 1.940 1.940 1.940 1.940 18,000 +0.03(+1.84%)
Mar 22, 2024 1.940 1.940 1.905 1.905 8,380 -0.03(-1.80%)
Mar 21, 2024 1.995 1.995 1.920 1.940 76,000 +0.00(+0.00%)
Mar 20, 2024 1.940 1.940 1.940 1.940 5,000 -0.01(-0.26%)
Mar 19, 2024 1.945 2.000 1.945 1.945 17,000 -0.07(-3.71%)
Mar 18, 2024 1.956 2.020 1.952 2.020 30,415 +0.00(+0.10%)
Mar 15, 2024 2.000 2.030 1.975 2.018 14,157 +0.02(+0.90%)
Mar 14, 2024 1.930 2.039 1.930 2.000 62,310 +0.12(+6.38%)
Mar 13, 2024 1.870 1.880 1.870 1.880 2,753 -0.03(-1.50%)
Mar 12, 2024 1.910 1.910 1.860 1.909 14,276 -0.02(-1.10%)
Mar 11, 2024 1.865 1.930 1.865 1.930 16,000 +0.12(+6.63%)
Mar 08, 2024 1.850 1.850 1.810 1.810 1,833 -0.06(-3.21%)
Mar 07, 2024 1.800 1.870 1.800 1.870 72,061 +0.10(+5.65%)
Mar 06, 2024 1.750 1.800 1.750 1.770 19,500 +0.07(+4.12%)
Mar 05, 2024 1.675 1.700 1.675 1.700 5,000 +0.00(+0.00%)
Mar 04, 2024 1.650 1.700 1.650 1.700 9,864 +0.03(+1.80%)
Mar 01, 2024 1.670 1.670 1.670 1.670 4,830 +0.06(+3.73%)
Feb 29, 2024 1.618 1.618 1.610 1.610 1,767 +0.01(+0.63%)
Feb 27, 2024 1.600 0 -0.07(-4.19%)
Feb 26, 2024 1.670 1.670 1.670 1.670 6,501 -0.03(-1.76%)
Feb 23, 2024 1.670 1.700 1.650 1.700 14,500 +0.05(+3.03%)
Feb 22, 2024 1.600 1.650 1.600 1.650 43,159 +0.09(+5.77%)
Feb 21, 2024 1.600 1.600 1.560 1.560 11,500 +0.00(+0.00%)
Feb 20, 2024 1.565 1.580 1.550 1.560 110,575 +0.06(+4.35%)
Feb 16, 2024 1.495 1.495 1.495 1.495 1,336 +0.05(+3.10%)
Feb 15, 2024 1.450 1.450 1.438 1.450 6,000 -0.02(-1.02%)
Feb 14, 2024 1.438 1.465 1.420 1.465 11,000 +0.03(+1.74%)
Feb 08, 2024 1.440 62 -0.04(-2.70%)
Feb 07, 2024 1.480 1.480 1.480 1.480 3,750 +0.01(+0.38%)
Feb 05, 2024 1.474 133 -0.05(-3.00%)
Feb 02, 2024 1.520 1.520 1.520 1.520 117 +0.01(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.