Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
2.270
+0.120
(+5.58%)
Streaming Delayed Price
Updated: 3:30 PM EDT, Sep 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 09, 2024 | 1.810 | 8 | -0.18(-9.05%) | |||
| Aug 26, 2024 | 1.990 | 0 | +0.09(+4.74%) | |||
| Aug 23, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 2,400 | +0.00(+0.00%) |
| Aug 21, 2024 | 1.900 | 0 | -0.05(-2.56%) | |||
| Aug 20, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 300 | +0.05(+2.63%) |
| Aug 16, 2024 | 1.900 | 0 | +0.05(+2.70%) | |||
| Aug 15, 2024 | 1.906 | 1.990 | 1.850 | 1.850 | 5,471 | -0.12(-6.33%) |
| Aug 14, 2024 | 1.975 | 1.975 | 1.975 | 1.975 | 13,806 | +0.12(+6.76%) |
| Aug 13, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 250 | -0.09(-4.64%) |
| Aug 09, 2024 | 1.940 | 0 | +0.09(+4.86%) | |||
| Aug 08, 2024 | 1.900 | 1.900 | 1.850 | 1.850 | 11,010 | -0.05(-2.63%) |
| Aug 07, 2024 | 1.850 | 1.900 | 1.850 | 1.900 | 7,100 | -0.04(-2.06%) |
| Aug 06, 2024 | 1.940 | 1.940 | 1.850 | 1.940 | 1,500 | +0.04(+2.11%) |
| Aug 05, 2024 | 1.900 | 1.900 | 1.850 | 1.900 | 22,718 | +0.02(+1.06%) |
| Aug 02, 2024 | 2.075 | 2.075 | 1.880 | 1.880 | 1,501 | -0.06(-3.09%) |
| Jul 29, 2024 | 1.940 | 3,835 | +0.04(+2.11%) | |||
| Jul 26, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 325 | +0.10(+5.56%) |
| Jul 25, 2024 | 1.875 | 1.875 | 1.800 | 1.800 | 6,523 | -0.21(-10.45%) |
| Jul 24, 2024 | 1.900 | 2.010 | 1.900 | 2.010 | 32,780 | -0.14(-6.51%) |
| Jul 22, 2024 | 2.150 | 0 | -0.04(-1.83%) | |||
| Jul 19, 2024 | 1.950 | 2.190 | 1.950 | 2.190 | 6,769 | +0.10(+4.78%) |
| Jul 17, 2024 | 2.090 | 1,000 | -0.20(-8.73%) | |||
| Jul 16, 2024 | 2.300 | 2.300 | 2.290 | 2.290 | 1,200 | +0.05(+2.23%) |
| Jul 15, 2024 | 2.200 | 2.240 | 2.200 | 2.240 | 850 | -0.04(-1.75%) |
| Jul 11, 2024 | 2.280 | 1 | +0.01(+0.44%) | |||
| Jul 09, 2024 | 2.270 | 0 | -0.03(-1.30%) | |||
| Jul 08, 2024 | 2.210 | 2.300 | 2.210 | 2.300 | 3,241 | +0.12(+5.50%) |
| Jul 05, 2024 | 2.150 | 2.180 | 2.150 | 2.180 | 1,295 | +0.07(+3.12%) |
| Jul 03, 2024 | 2.110 | 2.114 | 2.110 | 2.114 | 3,815 | +0.01(+0.67%) |
| Jul 02, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 | +0.06(+2.94%) |
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.
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.
