Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Zijin Mining Group Company Limited (ZIJMF)

Compare
2.1800
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.22002.27002.18002.18002.180010,500
Apr 16, 20252.20002.21002.17002.19002.190018,900
Apr 15, 20252.10002.25002.05002.05002.050011,100
Apr 14, 20252.15002.21002.15002.20002.200034,800
Apr 11, 20252.16002.16002.03002.10002.100037,900
Apr 10, 20251.96001.96001.96001.96001.960058,700
Apr 9, 20252.01002.01001.74001.93001.930043,200
Apr 8, 20251.95001.98001.82001.87001.870035,200
Apr 7, 20251.88001.97001.59001.79001.790072,200
Apr 4, 20252.19002.19002.00002.00002.000010,800
Apr 3, 20252.21002.21002.17002.17002.17007,400
Apr 2, 20252.24002.27002.18002.27002.270016,300
Apr 1, 20252.31002.31002.21002.28002.28003,400
Mar 31, 20252.22002.31002.22002.31002.31008,200
Mar 28, 20252.19002.35002.19002.30002.300013,300
Mar 27, 20252.36002.36002.36002.36002.3600330,900
Mar 26, 20252.37002.37002.29002.29002.2900121,100
Mar 25, 20252.20002.41002.20002.35002.35001,092,800
Mar 24, 20252.25002.33002.22002.28002.28007,900
Mar 21, 20252.25002.25002.07002.19002.190090,700
Mar 20, 20252.27002.30002.27002.30002.30003,100
Mar 19, 20252.25002.25002.25002.25002.250030,300
Mar 18, 20252.30002.37002.26002.28002.28005,800
Mar 17, 20252.13002.23002.13002.22002.220014,900
Mar 14, 20252.23002.23002.15002.20002.200043,300
Mar 13, 20252.00002.00002.00002.00002.0000-
Mar 12, 20252.00002.00002.00002.00002.000066,000
Mar 11, 20252.01002.01001.88002.00002.000016,000
Mar 10, 20251.95002.06001.95002.06002.060043,400
Mar 7, 20252.04002.11001.95002.05002.050027,500
Mar 6, 20252.07002.07002.05002.05002.05002,800
Mar 5, 20251.93002.00001.93001.98001.980010,600
Mar 4, 20251.97001.97001.88001.91001.9100111,600
Mar 3, 20251.90001.93001.90001.90001.9000248,400
Feb 28, 20251.92001.92001.85001.89001.89005,600
Feb 27, 20251.96001.97001.92001.92001.920018,600
Feb 26, 20252.01002.05002.00002.00002.00005,800
Feb 25, 20251.92002.00001.92001.97001.970017,500
Feb 24, 20252.00002.00001.99001.99001.9900400
Feb 21, 20252.05002.05002.03002.03002.0300400
Feb 20, 20251.97002.08001.97002.04002.04005,900
Feb 19, 20252.00002.02002.00002.02002.020054,700
Feb 18, 20252.07002.07002.01002.02002.02009,600
Feb 14, 20252.12002.13002.07002.07002.07002,200
Feb 13, 20252.11002.13002.09002.09002.090012,500
Feb 12, 20252.10002.12002.10002.10002.10001,300
Feb 11, 20252.00002.15002.00002.12002.120030,100
Feb 10, 20252.10002.15002.03002.12002.120067,800
Feb 7, 20252.02002.05002.02002.03002.030027,100
Feb 6, 20252.10002.10001.96001.99001.990030,700
Feb 5, 20252.00002.00001.91001.92001.92009,000
Feb 4, 20251.97002.00001.91002.00002.000041,100
Feb 3, 20251.98001.98001.90001.91001.91009,100
Jan 31, 20251.95002.01001.93001.98001.980055,500
Jan 30, 20251.96002.02001.91001.94001.940095,000
Jan 29, 20251.92001.98001.90001.94001.9400386,000
Jan 28, 20251.92001.92001.88001.88001.88003,700
Jan 27, 20251.95001.95001.94001.94001.94003,000
Jan 24, 20251.92002.00001.90002.00002.000015,700
Jan 23, 20251.90001.90001.88001.88001.880025,000
Jan 22, 20251.95001.95001.91001.94001.9400278,100
Jan 21, 20251.92001.98001.92001.98001.9800686,200
Jan 17, 20251.94002.00001.90002.00002.000060,400
Jan 16, 20251.83001.93001.83001.93001.9300115,400
Jan 15, 20251.92001.92001.86001.86001.860011,300
Jan 14, 20251.95001.95001.95001.95001.9500100
Jan 13, 20252.00002.00001.92001.92001.920051,100
Jan 10, 20251.90002.00001.89001.89001.890019,000
Jan 8, 20251.86001.86001.86001.86001.86004,600
Jan 7, 20251.81001.99001.81001.99001.99004,000
Jan 6, 20251.83001.83001.83001.83001.8300100
Jan 3, 20251.86001.86001.86001.86001.86002,000
Jan 2, 20251.80001.80001.80001.80001.80002,100
Dec 31, 20241.82001.82001.82001.82001.8200700
Dec 30, 20241.84001.84001.84001.84001.84008,800
Dec 27, 20241.83001.85001.83001.85001.8500101,500
Dec 26, 20241.85001.85001.85001.85001.8500-
Dec 24, 20241.85001.85001.85001.85001.8500-
Dec 23, 20241.85001.85001.85001.85001.8500200,700
Dec 20, 20241.82001.85001.82001.85001.850022,000
Dec 19, 20241.82001.84001.82001.84001.84003,200
Dec 18, 20241.85001.85001.85001.85001.8500-
Dec 17, 20241.85001.85001.85001.85001.850026,600
Dec 16, 20241.87001.87001.87001.87001.87005,100
Dec 13, 20241.89001.90001.89001.89001.8900175,700
Dec 12, 20242.00002.00002.00002.00002.0000-
Dec 11, 20241.95002.00001.95002.00002.000020,100
Dec 10, 20241.98001.98001.94001.97001.9700454,700
Dec 9, 20241.97002.10001.97002.10002.100044,500
Dec 6, 20241.91001.91001.91001.91001.91006,000
Dec 5, 20241.95001.95001.95001.95001.95004,000
Dec 4, 20241.90001.94001.90001.94001.94006,700
Dec 3, 20241.90001.90001.90001.90001.9000-
Dec 2, 20241.90001.90001.90001.90001.90002,300
Nov 29, 20241.91001.91001.91001.91001.91002,000
Nov 27, 20241.83001.83001.83001.83001.8300-
Nov 26, 20241.90001.90001.83001.83001.83008,500
Nov 25, 20241.92001.96001.89001.96001.960027,600
Nov 22, 20241.93001.93001.93001.93001.9300-
Nov 21, 20241.93001.93001.93001.93001.93002,700
Nov 20, 20242.00002.00002.00002.00002.0000-
Nov 19, 20242.01002.01002.00002.00002.00003,300
Nov 18, 20241.93001.93001.82001.82001.82006,100
Nov 15, 20241.89001.89001.86001.86001.86007,300
Nov 14, 20241.89001.90001.82001.89001.890089,800
Nov 13, 20241.97001.97001.97001.97001.9700-
Nov 12, 20241.97001.97001.97001.97001.9700-
Nov 11, 20241.95002.00001.95001.97001.970064,000
Nov 8, 20242.10002.10002.10002.10002.1000-
Nov 7, 20242.07002.10002.07002.10002.10009,600
Nov 6, 20242.08002.08002.08002.08002.080017,100
Nov 5, 20242.17002.17002.17002.17002.1700300
Nov 4, 20242.20002.20002.14002.16002.160019,600
Nov 1, 20242.20002.20002.20002.20002.2000700
Oct 31, 20242.05002.20002.05002.20002.20003,800
Oct 30, 20242.11002.18002.11002.18002.18002,200
Oct 29, 20242.16002.16002.16002.16002.1600400
Oct 28, 20242.25002.25002.25002.25002.2500-
Oct 25, 20242.25002.25002.25002.25002.2500-
Oct 24, 20242.25002.25002.25002.25002.2500400
Oct 23, 20242.23002.23002.23002.23002.2300900
Oct 22, 20242.17002.17002.17002.17002.17006,000
Oct 21, 20242.30002.30002.28002.29002.290023,800
Oct 18, 20242.20002.28002.18002.28002.280048,500
Oct 17, 20242.15002.15002.10002.11002.11005,900
Oct 16, 20242.21002.21002.15002.15002.15002,900
Oct 15, 20242.15002.15002.15002.15002.1500-
Oct 14, 20242.15002.15002.15002.15002.1500200
Oct 11, 20242.13002.13002.13002.13002.1300-
Oct 10, 20242.13002.13002.13002.13002.1300-
Oct 9, 20242.19002.19002.13002.13002.13006,000
Oct 8, 20242.40002.40002.37002.37002.37008,100
Oct 7, 20242.35002.37002.18002.37002.370025,200
Oct 4, 20242.35002.40002.35002.35002.350015,900
Oct 3, 20242.30002.34002.30002.30002.3000300,900
Oct 2, 20242.35002.35002.32002.32002.32002,600
Oct 1, 20242.24002.24002.24002.24002.2400-
Sep 30, 20242.24002.24002.24002.24002.2400-
Sep 27, 20242.21002.24002.21002.24002.2400493,100
Sep 26, 20242.25002.27002.25002.27002.27004,700
Sep 25, 20242.05002.15002.05002.15002.150053,800
Sep 24, 20242.13002.20002.05002.20002.20007,900
Sep 23, 20242.05002.05001.97001.97001.97003,100
Sep 20, 20241.89001.89001.89001.89001.8900-
Sep 19, 20241.89001.89001.89001.89001.8900-
Sep 18, 20241.89001.89001.89001.89001.8900300
Sep 17, 20241.86001.86001.86001.86001.8600-
Sep 16, 20241.86001.86001.86001.86001.8600-
Sep 13, 20241.79001.90001.79001.86001.86002,500
Sep 12, 20241.75001.79001.75001.79001.79002,100
Sep 11, 20241.77001.77001.77001.77001.770070,100
Sep 10, 20241.81001.81001.81001.81001.8100-
Sep 9, 20241.82001.82001.75001.81001.810017,500
Sep 6, 20241.99001.99001.99001.99001.9900-
Sep 5, 20241.99001.99001.99001.99001.9900-
Sep 4, 20241.99001.99001.99001.99001.990050,000
Sep 3, 20241.99001.99001.99001.99001.9900-
Aug 30, 20241.99001.99001.99001.99001.9900-
Aug 29, 20241.99001.99001.99001.99001.9900-
Aug 28, 20241.99001.99001.99001.99001.9900-
Aug 27, 20241.99001.99001.99001.99001.9900-
Aug 26, 20241.99001.99001.99001.99001.99006,000
Aug 23, 20241.90001.90001.90001.90001.90002,400
Aug 22, 20241.90001.90001.90001.90001.9000-
Aug 21, 20241.90001.90001.90001.90001.90001,400
Aug 20, 20241.95001.95001.95001.95001.9500300
Aug 19, 20241.90001.90001.90001.90001.9000-
Aug 16, 20241.90001.90001.90001.90001.9000500
Aug 15, 20241.91001.99001.85001.85001.85005,500
Aug 14, 20241.98001.98001.98001.98001.980013,800
Aug 13, 20241.85001.85001.85001.85001.8500300
Aug 12, 20241.94001.94001.94001.94001.9400-
Aug 9, 20241.94001.94001.94001.94001.94004,000
Aug 8, 20241.90001.90001.85001.85001.850011,000
Aug 7, 20241.85001.90001.85001.90001.90007,100
Aug 6, 20241.85001.94001.85001.94001.94001,500
Aug 5, 20241.85001.90001.85001.90001.900022,700
Aug 2, 20242.08002.08001.88001.88001.88001,500
Aug 1, 2024 0.014 Dividend
Aug 1, 20241.94001.94001.94001.94001.94003,800
Jul 31, 20241.94001.94001.94001.94001.9260-
Jul 30, 20241.94001.94001.94001.94001.9260-
Jul 29, 20241.95001.95001.85001.94001.926015,300
Jul 26, 20241.90001.90001.90001.90001.8863300
Jul 25, 20241.88001.88001.80001.80001.78706,500
Jul 24, 20241.90002.01001.90002.01001.995532,800
Jul 23, 20242.15002.15002.15002.15002.1345-
Jul 22, 20242.05002.15001.95002.15002.13456,100
Jul 19, 20241.95002.19001.95002.19002.17426,800
Jul 18, 20242.09002.09002.09002.09002.07491,000
Jul 17, 20242.23002.23002.09002.09002.07492,400
Jul 16, 20242.30002.30002.29002.29002.27351,200
Jul 15, 20242.20002.24002.20002.24002.2238900
Jul 12, 20242.28002.28002.28002.28002.2635-
Jul 11, 20242.28002.28002.28002.28002.2635100
Jul 10, 20242.27002.27002.27002.27002.2536-
Jul 9, 20242.26002.27002.26002.27002.25361,500
Jul 8, 20242.21002.30002.21002.30002.28343,200
Jul 5, 20242.15002.18002.15002.18002.16431,300
Jul 3, 20242.11002.11002.11002.11002.09483,800
Jul 2, 20242.10002.10002.10002.10002.084810,000
Jul 1, 20242.05002.05002.04002.04002.02535,300
Jun 28, 20242.11002.11002.11002.11002.0948-
Jun 27, 20242.11002.11002.11002.11002.0948300
Jun 26, 20242.03002.03002.03002.03002.0154-
Jun 25, 20242.03002.03002.03002.03002.0154-
Jun 24, 20242.03002.03002.03002.03002.0154-
Jun 21, 20242.03002.11002.03002.03002.015412,300
Jun 20, 20242.08002.08002.08002.08002.0650-
Jun 18, 20242.08002.08002.08002.08002.0650-
Jun 17, 20242.08002.08002.08002.08002.065010,500
Jun 14, 20241.99002.12001.99002.12002.10474,300
Jun 13, 20242.23002.23002.23002.23002.2139-
Jun 12, 20242.12002.23002.12002.23002.21392,600
Jun 11, 20242.13002.13002.13002.13002.114612,600
Jun 10, 20242.27002.27002.27002.27002.2536-
Jun 7, 20242.20002.27002.20002.27002.25362,200
Jun 6, 20242.10002.20002.10002.20002.184116,500
Jun 5, 20242.17002.17002.17002.17002.1543100
Jun 4, 20242.08002.19002.08002.15002.134516,300
Jun 3, 20242.20002.20002.20002.20002.1841400
May 31, 20242.12002.12002.12002.12002.104742,100
May 30, 20242.19002.23002.19002.23002.21393,900
May 29, 20242.30002.30002.30002.30002.283440,300
May 28, 20242.20002.20002.20002.20002.1841-
May 24, 20242.20002.20002.20002.20002.184120,800
May 23, 20242.29002.29002.29002.29002.2735-
May 22, 20242.40002.40002.28002.29002.27352,500
May 21, 2024 0.028 Dividend
May 21, 20242.30002.40002.30002.40002.382715,800
May 20, 20242.55002.58002.55002.58002.5336700
May 17, 20242.44002.47002.40002.47002.425616,300
May 16, 20242.32002.32002.32002.32002.27831,800
May 15, 20242.33002.36002.30002.36002.3175159,800
May 14, 20242.30002.30002.30002.30002.25864,700
May 13, 20242.34002.34002.34002.34002.29791,200
May 10, 20242.30002.35002.30002.35002.30776,100
May 9, 20242.25002.25002.25002.25002.2095500
May 8, 20242.19002.19002.19002.19002.1506100
May 7, 20242.28002.28002.28002.28002.2390-
May 6, 20242.28002.28002.28002.28002.2390-
May 3, 20242.28002.28002.28002.28002.23902,000
May 2, 20242.30002.30002.30002.30002.25867,100
May 1, 20242.22002.22002.22002.22002.1801700
Apr 30, 20242.22002.22002.19002.19002.15061,600
Apr 29, 20242.29002.29002.25002.25002.209510,400
Apr 26, 20242.23002.23002.23002.23002.18993,400
Apr 25, 20242.15002.15002.15002.15002.111310,000
Apr 24, 20242.10002.17002.10002.17002.13103,100
Apr 23, 20242.12002.13002.12002.13002.091710,200
Apr 22, 20242.25002.25002.10002.10002.062212,400
Apr 19, 20242.28002.28002.19002.24002.19971,700
Apr 18, 20242.18002.18002.18002.18002.1408200

Related Tickers

STPGF Steppe Gold Ltd.
0.5700
+0.41%
 
RFHRF Renforth Resources Inc.
0.0100
0.00%
 
MMTMF Monument Mining Limited
0.3310
0.00%
 
EVMNY Evolution Mining Limited
42.15
0.00%
 
AAUGF Aero Energy Limited
0.0151
0.00%
 
KSKGF Kingsgate Consolidated Limited
1.0300
0.00%
 
EQTRF Altamira Gold Corp.
0.0738
0.00%
 
1712.HK DRAGON MINING
3.390
-2.02%
 
RYES Rise Gold Corp.
0.1000
0.00%
 
DGMLF De Grey Mining Limited
1.6200
+0.62%