Skip to main content

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.350 +0.100 (+4.44%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 2.300 2.350 2.300 2.350 6,100 +0.10(+4.44%)
May 09, 2024 2.250 2.250 2.250 2.250 500 +0.06(+2.55%)
May 08, 2024 2.194 2.194 2.194 2.194 100 -0.09(-3.77%)
May 03, 2024 2.280 50 -0.02(-0.87%)
May 02, 2024 2.300 2.300 2.300 2.300 7,130 +0.08(+3.60%)
May 01, 2024 2.220 2.220 2.220 2.220 700 +0.03(+1.37%)
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%)
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.