OTC Markets OTCPK - Delayed Quote USD

Zijin Mining Group Company Limited (ZIJMY)

42.82

-1.27

(-2.88%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	44.30	44.30	42.82	42.82	42.82	7,100
Apr 16, 2025	44.27	44.92	44.27	44.30	44.30	3,800
Apr 15, 2025	45.55	45.55	44.50	44.50	44.50	4,100
Apr 14, 2025	44.16	45.08	44.16	44.16	44.16	7,300
Apr 11, 2025	43.33	44.00	42.06	42.06	42.06	10,600
Apr 10, 2025	39.37	40.76	39.24	40.74	40.74	27,300
Apr 9, 2025	38.60	40.92	37.52	38.89	38.89	18,700
Apr 8, 2025	38.05	38.39	33.65	36.50	36.50	22,200
Apr 7, 2025	36.15	37.14	36.02	37.14	37.14	14,100
Apr 4, 2025	40.60	42.25	39.50	40.03	40.03	10,200
Apr 3, 2025	42.00	43.60	42.00	43.15	43.15	8,200
Apr 2, 2025	44.73	44.75	44.19	44.30	44.30	2,300
Apr 1, 2025	45.39	45.39	44.94	44.94	44.94	7,300
Mar 31, 2025	44.65	45.60	44.65	45.60	45.60	3,200
Mar 28, 2025	48.19	48.19	45.57	46.30	46.30	11,100
Mar 27, 2025	45.72	46.33	45.72	46.25	46.25	5,700
Mar 26, 2025	47.45	47.45	46.60	46.99	46.99	13,200
Mar 25, 2025	47.00	47.80	47.00	47.47	47.47	35,900
Mar 24, 2025	46.11	46.31	45.60	45.60	45.60	8,700
Mar 21, 2025	43.00	44.32	43.00	44.32	44.32	3,300
Mar 20, 2025	47.36	48.40	46.43	46.43	46.43	12,600
Mar 19, 2025	46.67	46.80	46.20	46.38	46.38	10,400
Mar 18, 2025	46.01	46.77	45.65	46.35	46.35	5,500
Mar 17, 2025	44.34	44.59	44.10	44.33	44.33	11,900
Mar 14, 2025	43.87	44.55	43.62	44.35	44.35	8,200
Mar 13, 2025	43.53	43.53	42.23	42.31	42.31	5,200
Mar 12, 2025	40.60	41.65	40.60	41.40	41.40	4,700
Mar 11, 2025	39.97	40.34	39.68	39.99	39.99	13,400
Mar 10, 2025	41.03	41.31	40.92	41.04	41.04	7,300
Mar 7, 2025	40.83	41.05	40.47	40.66	40.66	3,300
Mar 6, 2025	40.54	40.70	40.47	40.70	40.70	9,400
Mar 5, 2025	39.25	40.36	39.00	40.36	40.36	32,100
Mar 4, 2025	40.27	40.27	38.54	39.62	39.62	19,200
Mar 3, 2025	38.98	39.42	37.90	37.90	37.90	17,400
Feb 28, 2025	37.70	37.70	37.39	37.39	37.39	2,800
Feb 27, 2025	39.04	39.11	38.41	39.11	39.11	2,200
Feb 26, 2025	39.75	40.04	39.28	40.02	40.02	4,300
Feb 25, 2025	40.08	40.08	37.80	39.21	39.21	9,300
Feb 24, 2025	40.14	40.14	39.23	39.89	39.89	10,100
Feb 21, 2025	41.84	41.84	40.25	40.50	40.50	7,700
Feb 20, 2025	40.31	42.17	39.65	40.72	40.72	10,200
Feb 19, 2025	40.00	41.39	40.00	40.60	40.60	9,300
Feb 18, 2025	40.06	42.90	40.02	41.14	41.14	2,600
Feb 14, 2025	43.90	43.90	41.49	42.04	42.04	18,200
Feb 13, 2025	42.16	42.69	42.16	42.42	42.42	5,500
Feb 12, 2025	41.85	42.60	41.85	42.59	42.59	8,800
Feb 11, 2025	42.45	42.55	41.78	42.05	42.05	14,100
Feb 10, 2025	41.85	42.00	41.75	41.90	41.90	24,500
Feb 7, 2025	40.88	41.37	40.62	41.10	41.10	4,400
Feb 6, 2025	39.80	40.16	39.58	40.16	40.16	4,000
Feb 5, 2025	39.91	40.07	39.90	39.91	39.91	2,900
Feb 4, 2025	38.53	39.95	38.52	39.80	39.80	17,800
Feb 3, 2025	38.97	39.24	38.70	38.74	38.74	151,100
Jan 31, 2025	39.60	40.40	39.11	39.33	39.33	309,400
Jan 30, 2025	38.40	39.50	38.40	39.50	39.50	23,100
Jan 29, 2025	38.57	38.85	38.27	38.51	38.51	9,400
Jan 28, 2025	37.93	38.06	37.46	38.03	38.03	33,000
Jan 27, 2025	38.30	38.70	38.10	38.57	38.57	75,400
Jan 24, 2025	38.19	39.66	38.00	39.10	39.10	54,100
Jan 23, 2025	36.02	38.89	36.02	37.88	37.88	268,900
Jan 22, 2025	38.72	38.80	38.30	38.80	38.80	86,900
Jan 21, 2025	40.50	40.50	37.81	39.00	39.00	84,600
Jan 17, 2025	40.94	40.94	39.20	39.22	39.22	90,200
Jan 16, 2025	39.60	39.60	38.10	38.70	38.70	61,100
Jan 15, 2025	37.75	37.75	37.08	37.08	37.08	77,700
Jan 14, 2025	38.28	38.56	37.89	38.48	38.48	52,000
Jan 13, 2025	41.70	41.70	39.60	39.96	39.96	58,700
Jan 10, 2025	39.86	39.86	38.76	38.76	38.76	120,000
Jan 8, 2025	36.39	36.39	36.39	36.39	36.39	-
Jan 7, 2025	36.39	36.39	36.39	36.39	36.39	-
Jan 6, 2025	36.33	36.39	36.33	36.39	36.39	4,200
Jan 3, 2025	36.14	36.14	36.14	36.14	36.14	-
Jan 2, 2025	35.58	36.14	35.58	36.14	36.14	6,100
Dec 31, 2024	37.21	37.21	37.21	37.21	37.21	-
Dec 30, 2024	37.21	37.21	37.21	37.21	37.21	-
Dec 27, 2024	37.21	37.21	37.21	37.21	37.21	-
Dec 26, 2024	37.21	37.21	37.21	37.21	37.21	200
Dec 24, 2024	37.50	37.50	37.50	37.50	37.50	200
Dec 23, 2024	36.93	37.03	36.33	37.01	37.01	4,800
Dec 20, 2024	36.30	36.42	36.30	36.42	36.42	4,400
Dec 19, 2024	35.83	35.83	35.83	35.83	35.83	1,100
Dec 18, 2024	37.89	37.89	36.25	36.25	36.25	21,600
Dec 17, 2024	37.97	37.97	37.97	37.97	37.97	-
Dec 16, 2024	37.97	37.97	37.97	37.97	37.97	2,900
Dec 13, 2024	38.70	38.70	38.70	38.70	38.70	-
Dec 12, 2024	39.60	40.53	38.70	38.70	38.70	6,100
Dec 11, 2024	41.50	41.50	41.50	41.50	41.50	-
Dec 10, 2024	41.50	41.50	41.50	41.50	41.50	-
Dec 9, 2024	41.50	41.50	41.50	41.50	41.50	2,200
Dec 6, 2024	39.62	39.62	39.62	39.62	39.62	2,700
Dec 5, 2024	38.79	38.79	38.79	38.79	38.79	-
Dec 4, 2024	38.79	38.79	38.79	38.79	38.79	8,100
Dec 3, 2024	38.50	38.50	38.50	38.50	38.50	200
Dec 2, 2024	39.08	39.08	39.08	39.08	39.08	200
Nov 29, 2024	37.55	37.55	37.55	37.55	37.55	4,000
Nov 27, 2024	38.85	38.95	38.85	38.95	38.95	300
Nov 26, 2024	38.10	38.10	38.10	38.10	38.10	-
Nov 25, 2024	38.40	38.40	38.10	38.10	38.10	900
Nov 22, 2024	37.42	37.42	37.42	37.42	37.42	300
Nov 21, 2024	38.23	38.23	38.23	38.23	38.23	-
Nov 20, 2024	38.23	38.23	38.23	38.23	38.23	-
Nov 19, 2024	38.23	38.23	38.23	38.23	38.23	-
Nov 18, 2024	37.45	38.42	37.45	38.23	38.23	6,300
Nov 15, 2024	36.30	39.34	36.30	39.34	39.34	3,600
Nov 14, 2024	37.26	37.35	36.25	37.30	37.30	2,500
Nov 13, 2024	39.55	39.55	39.55	39.55	39.55	-
Nov 12, 2024	39.55	39.55	39.55	39.55	39.55	3,900
Nov 11, 2024	40.00	40.00	40.00	40.00	40.00	2,400
Nov 8, 2024	42.14	42.14	42.14	42.14	42.14	300
Nov 7, 2024	41.49	42.96	41.49	42.96	42.96	3,900
Nov 6, 2024	43.61	43.61	42.30	42.30	42.30	4,300
Nov 5, 2024	43.68	43.68	43.68	43.68	43.68	2,000
Nov 4, 2024	42.50	42.50	42.50	42.50	42.50	-
Nov 1, 2024	42.50	42.50	42.50	42.50	42.50	-
Oct 31, 2024	42.88	42.88	42.50	42.50	42.50	4,100
Oct 30, 2024	40.74	40.74	40.74	40.74	40.74	200
Oct 29, 2024	45.05	45.05	45.05	45.05	45.05	-
Oct 28, 2024	45.05	45.05	45.05	45.05	45.05	-
Oct 25, 2024	45.05	45.05	45.05	45.05	45.05	-
Oct 24, 2024	45.05	45.05	45.05	45.05	45.05	-
Oct 23, 2024	45.45	45.45	44.50	45.05	45.05	5,300
Oct 22, 2024	43.55	43.66	43.55	43.66	43.66	5,300
Oct 21, 2024	44.11	44.85	44.11	44.26	44.26	1,500
Oct 18, 2024	43.25	44.70	43.25	44.70	44.70	7,100
Oct 17, 2024	42.70	42.70	42.70	42.70	42.70	-
Oct 16, 2024	42.70	42.70	42.70	42.70	42.70	-
Oct 15, 2024	42.70	42.70	42.70	42.70	42.70	-
Oct 14, 2024	42.70	42.70	42.70	42.70	42.70	-
Oct 11, 2024	42.70	42.70	42.70	42.70	42.70	2,600
Oct 10, 2024	45.12	45.12	45.12	45.12	45.12	-
Oct 9, 2024	45.12	45.12	45.12	45.12	45.12	-
Oct 8, 2024	45.12	45.12	45.12	45.12	45.12	3,100
Oct 7, 2024	47.40	47.40	47.07	47.30	47.30	1,400
Oct 4, 2024	46.90	46.90	46.90	46.90	46.90	5,100
Oct 3, 2024	46.90	46.90	46.90	46.90	46.90	300
Oct 2, 2024	44.40	44.40	44.40	44.40	44.40	-
Oct 1, 2024	44.40	44.40	44.40	44.40	44.40	3,000
Sep 30, 2024	47.25	47.25	47.25	47.25	47.25	400
Sep 27, 2024	46.02	46.02	46.02	46.02	46.02	-
Sep 26, 2024	46.00	46.14	45.01	46.02	46.02	1,100
Sep 25, 2024	44.63	44.65	44.63	44.65	44.65	4,100
Sep 24, 2024	42.33	45.10	42.33	45.10	45.10	16,000
Sep 23, 2024	38.25	38.25	38.25	38.25	38.25	-
Sep 20, 2024	38.25	38.25	38.25	38.25	38.25	-
Sep 19, 2024	38.25	38.25	38.25	38.25	38.25	-
Sep 18, 2024	38.23	39.06	38.23	38.25	38.25	11,100
Sep 17, 2024	38.64	38.64	38.33	38.33	38.33	29,700
Sep 16, 2024	38.30	38.40	38.10	38.40	38.40	500
Sep 13, 2024	37.23	37.23	37.23	37.23	37.23	-
Sep 12, 2024	35.05	37.23	35.05	37.23	37.23	10,200
Sep 11, 2024	35.01	35.01	35.01	35.01	35.01	-
Sep 10, 2024	35.01	35.01	35.01	35.01	35.01	-
Sep 9, 2024	34.88	35.01	34.88	35.01	35.01	6,400
Sep 6, 2024	36.95	36.95	36.95	36.95	36.95	2,100
Sep 5, 2024	39.38	39.38	39.38	39.38	39.38	-
Sep 4, 2024	39.38	39.38	39.38	39.38	39.38	-
Sep 3, 2024	39.38	39.38	39.38	39.38	39.38	4,300
Aug 30, 2024	40.44	40.44	40.33	40.33	40.33	2,800
Aug 29, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 28, 2024	42.00	42.00	42.00	42.00	42.00	4,000
Aug 27, 2024	42.00	42.00	42.00	42.00	42.00	500
Aug 26, 2024	40.49	40.49	40.49	40.49	40.49	-
Aug 23, 2024	40.49	40.49	40.49	40.49	40.49	5,600
Aug 22, 2024	41.53	41.53	41.43	41.43	41.43	3,000
Aug 21, 2024	38.94	38.94	38.94	38.94	38.94	100
Aug 20, 2024	38.94	38.94	38.94	38.94	38.94	6,000
Aug 19, 2024	38.94	38.94	38.94	38.94	38.94	100
Aug 16, 2024	38.94	38.94	38.94	38.94	38.94	-
Aug 15, 2024	38.63	38.94	38.63	38.94	38.94	7,000
Aug 14, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 13, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 12, 2024	40.00	40.00	40.00	40.00	40.00	100
Aug 9, 2024	39.80	39.80	39.80	39.80	39.80	200
Aug 8, 2024	38.10	38.10	38.10	38.10	38.10	6,500
Aug 7, 2024	38.37	38.37	38.37	38.37	38.37	-
Aug 6, 2024	38.37	38.37	38.37	38.37	38.37	-
Aug 5, 2024	38.37	38.37	38.37	38.37	38.37	-
Aug 2, 2024	0.275 Dividend
Aug 2, 2024	38.37	38.37	38.37	38.37	38.37	-
Aug 1, 2024	38.37	38.37	38.37	38.37	38.10	-
Jul 31, 2024	38.37	38.37	38.37	38.37	38.10	-
Jul 30, 2024	38.37	38.37	38.37	38.37	38.10	-
Jul 29, 2024	38.37	38.37	38.37	38.37	38.10	200
Jul 26, 2024	36.67	36.67	36.67	36.67	36.41	-
Jul 25, 2024	36.67	36.67	36.67	36.67	36.41	600
Jul 24, 2024	39.73	40.98	39.40	39.50	39.22	3,400
Jul 23, 2024	46.74	46.74	46.74	46.74	46.41	-
Jul 22, 2024	46.74	46.74	46.74	46.74	46.41	-
Jul 19, 2024	46.74	46.74	46.74	46.74	46.41	-
Jul 18, 2024	46.74	46.74	46.74	46.74	46.41	-
Jul 17, 2024	46.74	46.74	46.74	46.74	46.41	-
Jul 16, 2024	46.74	46.74	46.74	46.74	46.41	100
Jul 15, 2024	45.22	45.55	45.22	45.55	45.22	800
Jul 12, 2024	45.01	45.74	43.80	44.80	44.48	1,800
Jul 11, 2024	45.17	46.01	44.79	44.79	44.47	500
Jul 10, 2024	45.00	45.00	45.00	45.00	44.68	600
Jul 9, 2024	45.49	45.49	45.49	45.49	45.16	7,600
Jul 8, 2024	45.73	45.73	45.06	45.49	45.16	2,700
Jul 5, 2024	46.51	46.51	44.88	45.00	44.68	700
Jul 3, 2024	42.86	43.43	42.86	43.43	43.12	5,300
Jul 2, 2024	39.57	39.57	39.57	39.57	39.29	-
Jul 1, 2024	39.57	39.57	39.57	39.57	39.29	-
Jun 28, 2024	39.57	39.57	39.57	39.57	39.29	-
Jun 27, 2024	39.57	39.57	39.57	39.57	39.29	300
Jun 26, 2024	41.20	41.20	41.20	41.20	40.90	300
Jun 25, 2024	41.74	41.74	41.70	41.70	41.40	13,400
Jun 24, 2024	42.10	42.10	42.10	42.10	41.80	-
Jun 21, 2024	42.10	42.10	42.10	42.10	41.80	-
Jun 20, 2024	42.57	42.57	42.10	42.10	41.80	6,200
Jun 18, 2024	41.10	41.10	41.10	41.10	40.81	-
Jun 17, 2024	41.10	41.10	41.10	41.10	40.81	-
Jun 14, 2024	41.10	41.10	41.10	41.10	40.81	-
Jun 13, 2024	41.10	41.10	41.10	41.10	40.81	1,000
Jun 12, 2024	43.50	43.50	43.50	43.50	43.19	100
Jun 11, 2024	43.50	43.50	43.50	43.50	43.19	12,500
Jun 10, 2024	43.35	43.50	43.18	43.50	43.19	11,900
Jun 7, 2024	43.26	43.33	42.80	43.20	42.89	23,700
Jun 6, 2024	43.06	44.25	43.03	44.25	43.93	5,400
Jun 5, 2024	43.25	43.25	43.25	43.25	42.94	-
Jun 4, 2024	43.50	43.50	42.75	43.25	42.94	3,700
Jun 3, 2024	44.00	44.00	44.00	44.00	43.68	-
May 31, 2024	44.00	44.00	44.00	44.00	43.68	6,000
May 30, 2024	44.00	44.00	44.00	44.00	43.68	200
May 29, 2024	45.78	45.78	45.78	45.78	45.45	100
May 28, 2024	45.59	45.78	45.59	45.78	45.45	4,900
May 24, 2024	46.25	46.25	46.25	46.25	45.92	100
May 23, 2024	46.25	46.25	46.25	46.25	45.92	-
May 22, 2024	46.25	46.25	45.75	46.25	45.92	1,900
May 21, 2024	0.554 Dividend
May 21, 2024	50.25	50.25	50.25	50.25	49.89	-
May 20, 2024	50.25	50.25	50.25	50.25	49.34	200
May 17, 2024	48.80	49.99	48.56	49.99	49.08	2,200
May 16, 2024	47.21	47.21	47.21	47.21	46.35	-
May 15, 2024	46.60	47.21	46.60	47.21	46.35	2,700
May 14, 2024	46.40	46.40	46.40	46.40	45.56	3,300
May 13, 2024	44.58	44.58	44.58	44.58	43.77	-
May 10, 2024	44.58	44.58	44.58	44.58	43.77	-
May 9, 2024	44.40	44.58	44.40	44.58	43.77	5,600
May 8, 2024	44.80	44.80	44.80	44.80	43.99	-
May 7, 2024	44.80	44.80	44.80	44.80	43.99	-
May 6, 2024	44.80	44.80	44.80	44.80	43.99	-
May 3, 2024	44.80	44.80	44.80	44.80	43.99	-
May 2, 2024	44.80	44.80	44.80	44.80	43.99	-
May 1, 2024	44.70	44.80	44.70	44.80	43.99	600
Apr 30, 2024	44.00	44.00	44.00	44.00	43.20	-
Apr 29, 2024	44.00	44.00	44.00	44.00	43.20	-
Apr 26, 2024	44.00	44.00	44.00	44.00	43.20	-
Apr 25, 2024	44.00	44.00	44.00	44.00	43.20	1,200
Apr 24, 2024	43.59	43.59	43.59	43.59	42.80	-
Apr 23, 2024	43.59	43.59	43.59	43.59	42.80	-
Apr 22, 2024	43.59	43.59	43.59	43.59	42.80	200
Apr 19, 2024	45.04	46.15	45.01	46.15	45.31	500
Apr 18, 2024	44.85	44.85	44.85	44.85	44.04	-

ELKMF Gold Road Resources Limited

2.1300

-5.33%

MFGCF Mayfair Gold Corp.

1.2500

0.00%

0340.HK TONGGUAN GOLD

1.270

-9.29%

MAKOF Mako Mining Corp.

3.2800

+3.47%

HGMCF Harmony Gold Mining Company Limited

17.50

+2.94%

DPMLF Dundee Precious Metals Inc.

14.14

+0.07%

RSG.AX Resolute Mining Limited

0.4650

+4.49%

1818.HK ZHAOJIN MINING

18.920

-2.57%

GSHRF Goldshore Resources Inc.

0.2544

-1.40%

GOR.AX Gold Road Resources Limited

3.2600

+0.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zijin Mining Group Company Limited (ZIJMY)

Related Tickers