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 )

2.122 -0.108 (-4.84%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 31, 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 (%)
May 31, 2023 1.320 1.350 1.320 1.320 21,030 -0.06(-4.35%)
May 26, 2023 1.380 10 +0.05(+3.76%)
May 25, 2023 1.374 1.374 1.330 1.330 6,730 -0.08(-5.54%)
May 24, 2023 1.400 1.408 1.400 1.408 119,440 -0.01(-0.49%)
May 23, 2023 1.415 1.415 1.415 1.415 7,017 -0.00(-0.35%)
May 22, 2023 1.420 1.420 1.420 1.420 975 -0.03(-2.07%)
May 18, 2023 1.450 2,000 -0.02(-1.02%)
May 17, 2023 1.465 1.465 1.465 1.465 8,000 +0.00(+0.34%)
May 16, 2023 1.480 1.480 1.450 1.460 14,090 +0.00(+0.01%)
May 15, 2023 1.490 1.490 1.460 1.460 12,090 -0.02(-1.35%)
May 12, 2023 1.470 1.480 1.453 1.480 11,897 -0.07(-4.52%)
May 11, 2023 1.610 1.610 1.550 1.550 10,625 -0.07(-4.32%)
May 10, 2023 1.600 1.625 1.600 1.620 7,000 -0.06(-3.57%)
May 09, 2023 1.680 1.680 1.680 1.680 5,191 -0.03(-1.75%)
May 08, 2023 1.680 1.710 1.680 1.710 39,706 +0.01(+0.58%)
May 05, 2023 1.730 1.730 1.700 1.700 16,025 -0.03(-2.01%)
May 04, 2023 1.735 1.735 1.735 1.735 2,500 +0.01(+0.29%)
May 02, 2023 1.730 0 +0.02(+1.05%)
May 01, 2023 1.669 1.720 1.669 1.712 2,515 +0.09(+5.67%)
Apr 26, 2023 1.620 0 -0.01(-0.91%)
Apr 25, 2023 1.670 1.670 1.635 1.635 34,820 -0.05(-3.25%)
Apr 21, 2023 1.690 0 -0.11(-6.11%)
Apr 20, 2023 1.800 1.800 1.760 1.800 23,600 -0.01(-0.55%)
Apr 19, 2023 1.820 1.820 1.810 1.810 2,700 -0.03(-1.63%)
Apr 18, 2023 1.810 1.840 1.810 1.840 54,350 +0.04(+2.22%)
Apr 17, 2023 1.800 1.800 1.800 1.800 700 +0.02(+1.12%)
Apr 14, 2023 1.820 1.820 1.780 1.780 3,810 -0.02(-1.11%)
Apr 13, 2023 1.790 1.800 1.780 1.800 130,484 +0.03(+1.69%)
Apr 12, 2023 1.770 1.770 1.770 1.770 2,090 -0.02(-1.12%)
Apr 11, 2023 1.760 1.790 1.750 1.790 207,928 +0.07(+4.07%)
Apr 10, 2023 1.700 1.750 1.680 1.720 46,747 +0.05(+2.99%)
Apr 06, 2023 1.700 1.700 1.670 1.670 82,380 +0.04(+2.45%)
Apr 04, 2023 1.630 0 +0.03(+1.87%)
Apr 03, 2023 1.625 1.650 1.600 1.600 9,300 -0.05(-3.03%)
Mar 31, 2023 1.670 1.670 1.650 1.650 1,200 -0.02(-1.20%)
Mar 30, 2023 1.670 1.670 1.670 1.670 42,000 +0.01(+0.60%)
Mar 29, 2023 1.660 1.660 1.660 1.660 42,000 -0.01(-0.60%)
Mar 28, 2023 1.640 1.680 1.640 1.670 5,500 +0.08(+5.02%)
Mar 27, 2023 1.590 1.600 1.590 1.590 4,802 -0.02(-1.24%)
Mar 24, 2023 1.610 1.610 1.560 1.610 2,127 -0.04(-2.42%)
Mar 23, 2023 1.650 1.650 1.650 1.650 2,284 +0.05(+3.12%)
Mar 22, 2023 1.585 1.600 1.580 1.600 64,500 +0.05(+3.23%)
Mar 20, 2023 1.550 0 +0.04(+2.65%)
Mar 17, 2023 1.520 1.520 1.500 1.510 2,833 -0.01(-0.66%)
Mar 15, 2023 1.520 0 -0.08(-5.00%)
Mar 14, 2023 1.585 1.600 1.570 1.600 25,000 +0.00(+0.00%)
Mar 13, 2023 1.600 1.600 1.560 1.600 10,300 +0.08(+5.26%)
Mar 10, 2023 1.520 1.520 1.520 1.520 328 +0.00(+0.00%)
Mar 09, 2023 1.520 1.520 1.520 1.520 1,000 -0.05(-3.49%)
Mar 08, 2023 1.575 1.575 1.575 1.575 1,000 -0.01(-0.32%)
Mar 07, 2023 1.570 1.600 1.570 1.580 336,510 +0.00(+0.00%)
Mar 06, 2023 1.580 1.580 1.580 1.580 325 -0.02(-1.25%)
Mar 03, 2023 1.600 1.600 1.600 1.600 316,973 +0.00(+0.00%)
Mar 02, 2023 1.580 1.630 1.580 1.600 900 +0.00(+0.01%)
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.