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 )

1.909 +0.080 (+4.37%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 29, 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 (%)
Nov 29, 2024 1.909 1.909 1.909 1.909 2,000 +0.08(+4.37%)
Nov 26, 2024 1.829 1 -0.13(-6.68%)
Nov 25, 2024 1.886 1.960 1.886 1.960 27,646 +0.03(+1.82%)
Nov 21, 2024 1.925 0 -0.07(-3.75%)
Nov 19, 2024 2.000 0 +0.18(+9.88%)
Nov 18, 2024 1.929 1.929 1.820 1.820 6,068 -0.04(-1.93%)
Nov 15, 2024 1.894 1.894 1.856 1.856 7,308 -0.03(-1.54%)
Nov 14, 2024 1.885 1.895 1.820 1.885 89,832 -0.08(-4.07%)
Nov 11, 2024 1.965 75 -0.14(-6.43%)
Nov 07, 2024 2.100 25 +0.02(+0.96%)
Nov 06, 2024 2.080 2.080 2.080 2.080 17,126 -0.09(-4.04%)
Nov 05, 2024 2.167 2.167 2.167 2.167 349 +0.01(+0.42%)
Nov 04, 2024 2.200 2.200 2.140 2.159 19,606 -0.05(-2.09%)
Nov 01, 2024 2.204 2.204 2.204 2.204 700 +0.00(+0.20%)
Oct 31, 2024 2.100 2.200 2.050 2.200 3,800 +0.02(+0.92%)
Oct 30, 2024 2.110 2.180 2.110 2.180 2,200 +0.02(+0.97%)
Oct 29, 2024 2.159 2.159 2.159 2.159 350 -0.09(-4.04%)
Oct 24, 2024 2.250 0 +0.02(+0.90%)
Oct 23, 2024 2.230 2.230 2.230 2.230 870 +0.06(+2.62%)
Oct 22, 2024 2.173 2.173 2.173 2.173 6,020 -0.12(-5.11%)
Oct 21, 2024 2.300 2.300 2.280 2.290 23,845 +0.01(+0.44%)
Oct 18, 2024 2.200 2.280 2.180 2.280 48,508 +0.17(+8.06%)
Oct 17, 2024 2.105 2.150 2.100 2.110 5,906 -0.04(-1.84%)
Oct 16, 2024 2.212 2.212 2.150 2.150 2,936 -0.00(-0.02%)
Oct 14, 2024 2.150 25 +0.02(+1.18%)
Oct 09, 2024 2.125 25 -0.25(-10.34%)
Oct 08, 2024 2.400 2.400 2.370 2.370 8,100 +0.00(+0.00%)
Oct 07, 2024 2.350 2.370 2.180 2.370 25,226 +0.02(+0.85%)
Oct 04, 2024 2.350 2.400 2.350 2.350 15,920 +0.05(+2.17%)
Oct 03, 2024 2.300 2.335 2.300 2.300 300,921 -0.02(-0.86%)
Oct 02, 2024 2.345 2.345 2.320 2.320 2,550 +0.08(+3.57%)
Sep 27, 2024 2.240 0 -0.03(-1.32%)
Sep 26, 2024 2.250 2.270 2.250 2.270 4,705 +0.12(+5.58%)
Sep 25, 2024 2.050 2.150 2.050 2.150 53,789 -0.05(-2.27%)
Sep 24, 2024 2.130 2.200 2.050 2.200 7,861 +0.23(+11.68%)
Sep 23, 2024 2.050 2.050 1.970 1.970 3,120 +0.08(+4.37%)
Sep 18, 2024 1.887 0 +0.03(+1.48%)
Sep 13, 2024 1.860 0 +0.07(+3.63%)
Sep 12, 2024 1.795 1.795 1.750 1.795 2,114 +0.02(+1.41%)
Sep 11, 2024 1.770 1.770 1.770 1.770 70,140 -0.04(-2.21%)
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.