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 )

1.850 -0.001 (-0.08%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 23, 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 (%)
Dec 23, 2024 1.850 1.850 1.850 1.850 200,695 -0.00(-0.08%)
Dec 20, 2024 1.820 1.851 1.820 1.851 22,049 +0.02(+0.90%)
Dec 19, 2024 1.820 1.835 1.820 1.835 3,214 -0.02(-0.81%)
Dec 17, 2024 1.850 18 -0.02(-1.07%)
Dec 16, 2024 1.870 1.870 1.870 1.870 5,108 -0.02(-1.12%)
Dec 13, 2024 1.890 1.900 1.890 1.891 175,730 -0.11(-5.45%)
Dec 11, 2024 2.000 20 +0.03(+1.52%)
Dec 10, 2024 1.984 1.984 1.940 1.970 455,657 -0.13(-6.19%)
Dec 09, 2024 1.970 2.100 1.970 2.100 44,507 +0.19(+10.06%)
Dec 06, 2024 1.908 1.908 1.908 1.908 6,000 -0.04(-2.15%)
Dec 05, 2024 1.950 1.950 1.950 1.950 4,000 +0.01(+0.78%)
Dec 04, 2024 1.900 1.935 1.900 1.935 6,700 +0.03(+1.84%)
Dec 02, 2024 1.900 0 -0.01(-0.47%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.