Zijin Mining Group Company Limited ZIJMF
3.40 USD -0.05 (-1.45%)
Regular-session close
3.48 Day range 3.48
3.15 52-week range 6.14
- YTD
- -20.00%
- 1 year
- -20.00%
ZIJMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | +0.03 | +0.87% | 300 |
| Nov 12, 2026 | 3.58 | 3.58 | 3.45 | 3.45 | -0.31 | -8.24% | 4,300 |
| Nov 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | +0.16 | +4.44% | 500 |
| Nov 10, 2026 | 3.57 | 3.68 | 3.50 | 3.60 | +0.01 | +0.28% | 9,400 |
| Nov 9, 2026 | 3.87 | 3.87 | 3.59 | 3.59 | -0.10 | -2.71% | 15,000 |
| Nov 6, 2026 | 3.89 | 3.89 | 3.69 | 3.69 | -0.07 | -1.86% | 7,900 |
| Nov 5, 2026 | 3.97 | 3.97 | 3.76 | 3.76 | -0.20 | -5.05% | 47,500 |
| Nov 4, 2026 | 3.71 | 3.96 | 3.71 | 3.96 | +0.35 | +9.70% | 7,400 |
| Nov 3, 2026 | 3.45 | 3.61 | 3.45 | 3.61 | +0.09 | +2.56% | 2,700 |
| Nov 2, 2026 | 3.50 | 3.65 | 3.48 | 3.52 | +0.03 | +0.86% | 5,300 |
| Oct 30, 2026 | 3.50 | 3.50 | 3.45 | 3.49 | -0.44 | -11.20% | 28,600 |
| Oct 29, 2026 | 3.71 | 3.93 | 3.52 | 3.93 | +0.25 | +6.79% | 39,100 |
| Oct 28, 2026 | 3.91 | 3.91 | 3.52 | 3.68 | -0.26 | -6.60% | 2,300 |
| Oct 27, 2026 | 3.52 | 3.94 | 3.52 | 3.94 | +0.39 | +10.99% | 7,000 |
| Oct 26, 2026 | 3.52 | 3.78 | 3.36 | 3.55 | -0.37 | -9.44% | 18,200 |
| Oct 23, 2026 | 3.64 | 4.06 | 3.64 | 3.92 | +0.21 | +5.66% | 11,000 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | -0.43 | -10.39% | 3,500 |
| Oct 21, 2026 | 3.81 | 4.14 | 3.81 | 4.14 | +0.12 | +2.99% | 4,400 |
| Oct 20, 2026 | 3.82 | 4.22 | 3.76 | 4.02 | +0.18 | +4.69% | 206,400 |
| Oct 19, 2026 | 4.40 | 4.40 | 3.75 | 3.84 | -0.23 | -5.65% | 4,900 |
| Oct 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | +0.23 | +5.99% | 1,400 |
| Oct 15, 2026 | 4.07 | 4.30 | 3.69 | 3.84 | +0.09 | +2.40% | 35,600 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | -0.76 | -16.85% | 100 |
| Oct 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | +0.45 | +11.08% | 600 |
| Oct 12, 2026 | 4.39 | 4.39 | 4.06 | 4.06 | -0.06 | -1.46% | 500 |
| Oct 9, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | +0.10 | +2.49% | 1,600 |
| Oct 8, 2026 | 4.13 | 4.13 | 4.02 | 4.02 | +0.07 | +1.77% | 3,700 |
| Oct 7, 2026 | 4.29 | 4.29 | 3.95 | 3.95 | -0.36 | -8.35% | 2,200 |
| Oct 6, 2026 | 4.09 | 4.31 | 4.04 | 4.31 | +0.22 | +5.38% | 17,900 |
| Oct 5, 2026 | 4.02 | 4.12 | 3.75 | 4.09 | +0.07 | +1.74% | 12,500 |
| Oct 2, 2026 | 4.01 | 4.06 | 3.98 | 4.02 | -0.10 | -2.43% | 56,000 |
| Oct 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | +0.04 | +0.98% | 700 |
| Sep 30, 2026 | 3.80 | 4.10 | 3.80 | 4.08 | +0.09 | +2.26% | 25,400 |
| Sep 29, 2026 | 4.05 | 4.10 | 3.99 | 3.99 | 0.00 | 0.00% | 28,600 |
| Sep 28, 2026 | 4.17 | 4.35 | 3.99 | 3.99 | -0.30 | -6.99% | 7,100 |
| Sep 25, 2026 | 4.49 | 4.49 | 4.29 | 4.29 | +0.40 | +10.28% | 2,700 |
| Sep 24, 2026 | 4.44 | 4.44 | 3.89 | 3.89 | -0.36 | -8.47% | 4,500 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | -0.12 | -2.75% | 1,300 |
| Sep 22, 2026 | 4.35 | 4.71 | 4.35 | 4.37 | +0.04 | +0.92% | 3,500 |
| Sep 21, 2026 | 4.35 | 4.36 | 4.29 | 4.33 | -0.28 | -6.07% | 7,700 |
| Sep 18, 2026 | 4.40 | 4.61 | 4.36 | 4.61 | +0.16 | +3.60% | 1,600 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | +0.09 | +2.06% | 400 |
| Sep 16, 2026 | 4.50 | 4.62 | 4.20 | 4.36 | +0.16 | +3.81% | 1,400 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | -0.11 | -2.55% | 700 |
| Sep 14, 2026 | 4.13 | 4.40 | 4.13 | 4.31 | -0.19 | -4.22% | 23,300 |
| Sep 11, 2026 | 4.75 | 4.75 | 4.47 | 4.50 | -0.25 | -5.26% | 204,700 |
| Sep 10, 2026 | 4.82 | 4.82 | 4.52 | 4.75 | +0.23 | +5.09% | 3,700 |
| Sep 9, 2026 | 4.76 | 4.76 | 4.52 | 4.52 | -0.19 | -4.03% | 1,800 |
| Sep 8, 2026 | 4.75 | 4.89 | 4.71 | 4.71 | -0.07 | -1.46% | 2,300 |
| Sep 4, 2026 | 4.44 | 4.91 | 4.44 | 4.78 | -0.07 | -1.44% | 5,800 |
| Sep 3, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | +0.15 | +3.19% | 28,200 |
| Sep 2, 2026 | 4.42 | 4.82 | 4.42 | 4.70 | -0.15 | -3.09% | 29,100 |
| Sep 1, 2026 | 4.60 | 4.85 | 4.56 | 4.85 | +0.25 | +5.43% | 9,400 |
| Aug 31, 2026 | 4.30 | 4.86 | 4.30 | 4.60 | -0.07 | -1.50% | 9,800 |
| Aug 28, 2026 | 4.80 | 4.99 | 4.67 | 4.67 | -0.13 | -2.71% | 130,900 |
| Aug 27, 2026 | 4.88 | 4.88 | 4.70 | 4.80 | +0.01 | +0.21% | 8,000 |
| Aug 26, 2026 | 5.05 | 5.05 | 4.60 | 4.79 | -0.10 | -2.04% | 18,500 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.49 | 4.89 | -0.01 | -0.20% | 2,600 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.60 | 4.90 | -0.15 | -2.97% | 3,700 |
| Aug 21, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | +0.65 | +14.77% | 9,800 |
| Aug 20, 2026 | 4.40 | 4.72 | 4.40 | 4.40 | -0.29 | -6.18% | 3,900 |
| Aug 19, 2026 | 4.73 | 4.80 | 4.52 | 4.69 | +0.09 | +1.96% | 3,700 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | -0.15 | -3.16% | 4,400 |
| Aug 17, 2026 | 4.51 | 4.85 | 4.51 | 4.75 | +0.32 | +7.22% | 11,700 |
| Aug 14, 2026 | 4.46 | 4.90 | 4.43 | 4.43 | -0.01 | -0.23% | 5,400 |
65 days, newest first. Daily bars as drawn on the ZIJMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.