Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zijin Mining Group ADR (OP: ZIJMY )

46.25 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 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 (%)
May 22, 2024 46.25 46.25 45.75 46.25 1,906 -4.00(-7.96%)
May 20, 2024 50.25 57 +0.26(+0.52%)
May 17, 2024 48.80 49.99 48.56 49.99 2,223 +2.78(+5.89%)
May 15, 2024 47.21 31 +0.81(+1.75%)
May 14, 2024 46.40 46.40 46.40 46.40 3,295 +1.82(+4.08%)
May 09, 2024 44.58 5 -0.22(-0.49%)
May 01, 2024 44.80 45 +0.80(+1.82%)
Apr 25, 2024 44.00 17 +0.41(+0.95%)
Apr 22, 2024 43.59 51 -2.56(-5.56%)
Apr 19, 2024 45.03 46.15 45.01 46.15 545 +1.30(+2.90%)
Apr 17, 2024 44.85 230 +0.22(+0.49%)
Apr 16, 2024 44.61 44.72 44.12 44.63 834 -0.77(-1.70%)
Apr 15, 2024 45.02 46.10 45.02 45.40 1,020 +0.40(+0.89%)
Apr 12, 2024 45.70 45.80 44.90 45.00 6,403 -0.45(-0.99%)
Apr 11, 2024 45.07 45.50 45.07 45.45 1,070 +2.90(+6.82%)
Apr 09, 2024 42.55 8 -0.57(-1.32%)
Apr 05, 2024 43.12 95 +0.45(+1.04%)
Apr 04, 2024 42.67 42.67 42.67 42.67 6,037 +2.91(+7.33%)
Apr 01, 2024 39.76 2 -0.60(-1.49%)
Mar 27, 2024 40.36 43 +1.37(+3.51%)
Mar 20, 2024 38.99 29 +6.36(+19.49%)
Mar 04, 2024 32.63 3 -1.18(-3.49%)
Feb 28, 2024 33.81 0 +0.81(+2.45%)
Feb 22, 2024 33.00 68 +1.22(+3.83%)
Feb 21, 2024 31.78 31.78 31.78 31.78 305 +1.56(+5.17%)
Feb 07, 2024 30.22 0 -1.07(-3.42%)
Dec 19, 2023 31.29 5 +0.69(+2.25%)
Dec 18, 2023 30.60 30.60 30.60 30.60 228 +1.01(+3.41%)
Dec 13, 2023 29.59 56 -3.36(-10.20%)
Dec 04, 2023 32.95 51 +2.25(+7.33%)
Nov 28, 2023 30.70 17 -0.65(-2.07%)
Oct 31, 2023 31.35 7 +1.31(+4.36%)
Oct 25, 2023 30.04 45 -0.47(-1.54%)
Oct 13, 2023 30.51 0 +1.51(+5.21%)
Oct 09, 2023 29.00 2 -0.87(-2.90%)
Oct 06, 2023 29.72 29.87 29.11 29.87 421 -1.88(-5.93%)
Sep 08, 2023 31.75 4 -1.41(-4.24%)
Sep 05, 2023 33.16 0 +0.66(+2.02%)
Aug 10, 2023 32.50 0 -0.03(-0.09%)
Jul 14, 2023 32.53 13 +1.26(+4.03%)
Jul 12, 2023 31.27 26 +1.40(+4.69%)
Jun 30, 2023 29.87 2 +0.27(+0.91%)
Jun 26, 2023 29.60 51 -0.15(-0.50%)
Jun 21, 2023 29.75 0 +0.34(+1.14%)
Jun 08, 2023 29.41 2 +0.11(+0.37%)
Jun 07, 2023 29.30 29.30 29.30 29.30 300 +0.96(+3.41%)
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.