2m 2m 2m 2m 2m 2m 2m
Zijin Mining -H- (ZIJMF)
OTC
$4.02-$0.10 (-2.43%)
Price as of Oct 02, 2026- N/AMarket Cap
- -4.39%1-Year Change
- GoldIndustry
Zijin Mining -H- (ZIJMF)
$4.02-$0.10 (-2.43%)
- 1 Month-14.47%Low Price$3.89High Price$4.85
- 3 Months+8.91%Low Price$3.54High Price$5.05
- 1 Year-4.39%Low Price$3.33High Price$5.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.01 | 4.06 | 3.98 | 4.02 | -2.43% | 55,988 |
10/01/2026 | 4.12 | 4.12 | 4.12 | 4.12 | +0.98% | 714 |
09/30/2026 | 3.80 | 4.10 | 3.80 | 4.08 | +2.26% | 25,420 |
09/29/2026 | 4.05 | 4.10 | 3.99 | 3.99 | 0.00% | 28,592 |
09/28/2026 | 4.17 | 4.35 | 3.99 | 3.99 | -6.99% | 7,118 |
09/25/2026 | 4.49 | 4.49 | 4.29 | 4.29 | +10.40% | 2,730 |
09/24/2026 | 4.44 | 4.44 | 3.89 | 3.89 | -8.56% | 4,461 |
09/23/2026 | 4.26 | 4.26 | 4.25 | 4.25 | -2.83% | 1,251 |
09/22/2026 | 4.35 | 4.71 | 4.35 | 4.37 | +1.02% | 3,504 |
09/21/2026 | 4.35 | 4.36 | 4.29 | 4.33 | -6.07% | 7,733 |
09/18/2026 | 4.40 | 4.61 | 4.36 | 4.61 | +3.60% | 1,567 |
09/17/2026 | 4.45 | 4.45 | 4.45 | 4.45 | +2.18% | 359 |
09/16/2026 | 4.50 | 4.62 | 4.20 | 4.36 | +3.69% | 1,383 |
09/15/2026 | 4.50 | 4.50 | 4.20 | 4.20 | -2.44% | 678 |
09/14/2026 | 4.13 | 4.40 | 4.13 | 4.31 | -4.33% | 23,267 |
09/11/2026 | 4.75 | 4.75 | 4.47 | 4.50 | -5.18% | 204,682 |
09/10/2026 | 4.82 | 4.82 | 4.52 | 4.75 | +4.91% | 3,698 |
09/09/2026 | 4.76 | 4.76 | 4.52 | 4.52 | -3.94% | 1,799 |
09/08/2026 | 4.75 | 4.89 | 4.71 | 4.71 | -1.37% | 2,292 |
09/04/2026 | 4.44 | 4.91 | 4.44 | 4.78 | -1.55% | 5,827 |
09/03/2026 | 4.75 | 4.85 | 4.75 | 4.85 | +3.19% | 28,212 |
09/02/2026 | 4.42 | 4.82 | 4.42 | 4.70 | -3.09% | 29,125 |
09/01/2026 | 4.60 | 4.85 | 4.56 | 4.85 | +5.43% | 9,396 |
08/31/2026 | 4.30 | 4.86 | 4.30 | 4.60 | -1.50% | 9,820 |
08/28/2026 | 4.80 | 4.99 | 4.67 | 4.67 | -2.71% | 130,940 |
08/27/2026 | 4.88 | 4.88 | 4.70 | 4.80 | +0.21% | 8,009 |
08/26/2026 | 5.05 | 5.05 | 4.60 | 4.79 | -1.94% | 18,468 |
08/25/2026 | 4.91 | 4.91 | 4.49 | 4.89 | -0.31% | 2,624 |
08/24/2026 | 4.94 | 4.94 | 4.60 | 4.90 | -2.97% | 3,730 |
08/21/2026 | 4.80 | 5.05 | 4.80 | 5.05 | +14.77% | 9,759 |
08/20/2026 | 4.40 | 4.72 | 4.40 | 4.40 | -6.18% | 3,854 |
08/19/2026 | 4.73 | 4.80 | 4.52 | 4.69 | +1.96% | 3,749 |
08/18/2026 | 4.65 | 4.65 | 4.60 | 4.60 | -3.24% | 4,392 |
08/17/2026 | 4.51 | 4.85 | 4.51 | 4.75 | +7.31% | 11,699 |
08/14/2026 | 4.46 | 4.90 | 4.43 | 4.43 | -0.23% | 5,359 |
08/13/2026 | 4.64 | 4.64 | 4.00 | 4.44 | -6.60% | 13,170 |
08/12/2026 | 4.54 | 4.75 | 4.54 | 4.75 | -1.00% | 7,737 |
08/11/2026 | 4.79 | 4.80 | 4.51 | 4.80 | +2.00% | 4,196 |
08/10/2026 | 4.85 | 4.85 | 4.71 | 4.71 | +0.60% | 4,454 |
08/07/2026 | 4.30 | 4.70 | 4.30 | 4.68 | +8.84% | 56,796 |
08/06/2026 | 4.48 | 4.48 | 4.12 | 4.30 | +3.37% | 73,897 |
08/05/2026 | 4.49 | 4.49 | 4.16 | 4.16 | -4.81% | 688,991 |
08/04/2026 | 3.95 | 4.55 | 3.95 | 4.37 | +10.91% | 17,310 |
08/03/2026 | 3.75 | 4.43 | 3.69 | 3.94 | -9.63% | 4,806 |
07/31/2026 | 4.46 | 4.46 | 4.01 | 4.36 | +9.55% | 9,487 |
07/30/2026 | 4.15 | 4.48 | 3.98 | 3.98 | -7.70% | 11,768 |
07/29/2026 | 4.43 | 4.43 | 4.26 | 4.31 | +1.10% | 1,011,231 |
07/28/2026 | 4.09 | 4.35 | 4.09 | 4.27 | +4.02% | 4,353 |
07/27/2026 | 4.03 | 4.33 | 4.03 | 4.10 | +5.72% | 7,326 |
07/27/2026 |
$0.06 Dividend | |||||
07/24/2026 | 4.29 | 4.29 | 3.88 | 3.88 | -12.05% | 411,060 |
07/23/2026 | 3.94 | 4.41 | 3.94 | 4.41 | +2.99% | 2,999 |
07/22/2026 | 3.90 | 4.28 | 3.90 | 4.28 | +9.85% | 28,478 |
07/21/2026 | 3.74 | 4.03 | 3.74 | 3.90 | +10.00% | 2,811 |
07/20/2026 | 3.69 | 3.69 | 3.54 | 3.54 | -6.30% | 4,587 |
07/17/2026 | 3.53 | 3.78 | 3.46 | 3.78 | +4.12% | 6,463 |
07/16/2026 | 3.94 | 3.94 | 3.63 | 3.63 | -4.53% | 388,468 |
07/15/2026 | 3.40 | 3.81 | 3.40 | 3.80 | +3.62% | 19,108 |
07/14/2026 | 4.03 | 4.03 | 3.66 | 3.67 | -0.53% | 164,800 |
07/13/2026 | 3.75 | 3.93 | 3.45 | 3.69 | -4.58% | 12,506 |
07/10/2026 | 3.70 | 3.97 | 3.70 | 3.87 | +4.80% | 10,672 |
07/09/2026 | 3.62 | 3.69 | 3.44 | 3.69 | -2.60% | 7,877 |
07/07/2026 | 3.74 | 3.88 | 3.74 | 3.79 | -3.63% | 2,363 |
07/06/2026 | 3.64 | 4.08 | 3.64 | 3.93 | +6.53% | 98,622 |
07/02/2026 | 3.28 | 3.78 | 3.28 | 3.69 | +10.95% | 158,880 |
07/01/2026 | 3.10 | 3.54 | 3.10 | 3.33 | -1.60% | 29,709 |
06/30/2026 | 3.49 | 3.51 | 3.33 | 3.38 | -5.76% | 15,123 |
06/29/2026 | 3.73 | 3.73 | 3.38 | 3.59 | -4.08% | 33,308 |
06/26/2026 | 3.35 | 3.74 | 3.35 | 3.74 | +6.29% | 12,638 |
06/25/2026 | 3.64 | 3.75 | 3.20 | 3.52 | -9.26% | 120,513 |
06/24/2026 | 3.59 | 3.94 | 3.58 | 3.88 | +10.30% | 12,782 |
06/23/2026 | 3.86 | 3.86 | 3.52 | 3.52 | -9.48% | 4,615 |
06/22/2026 | 4.08 | 4.08 | 3.88 | 3.88 | +0.66% | 19,362 |
06/18/2026 | 3.85 | 3.99 | 3.75 | 3.86 | +0.26% | 220,808 |
06/17/2026 | 4.14 | 4.16 | 3.85 | 3.85 | -7.13% | 18,621 |
06/16/2026 | 4.18 | 4.23 | 4.09 | 4.14 | +1.49% | 40,170 |
06/15/2026 | 4.20 | 4.20 | 4.05 | 4.08 | +0.19% | 7,488 |
06/12/2026 | 3.64 | 4.23 | 3.64 | 4.08 | +8.95% | 367,882 |
06/11/2026 | 3.47 | 3.74 | 3.47 | 3.74 | +9.14% | 7,413 |
06/11/2026 |
$0.06 Dividend | |||||
06/10/2026 | 3.77 | 3.88 | 3.22 | 3.43 | -6.91% | 81,526 |
06/09/2026 | 3.83 | 3.83 | 3.68 | 3.68 | -7.27% | 15,676 |
06/08/2026 | 4.00 | 4.00 | 3.74 | 3.97 | +1.34% | 11,700 |
06/05/2026 | 4.12 | 4.12 | 3.92 | 3.92 | -4.85% | 3,446 |
06/04/2026 | 4.05 | 4.26 | 3.98 | 4.12 | -2.07% | 35,898 |
06/03/2026 | 3.88 | 4.20 | 3.88 | 4.20 | -1.14% | 102,023 |
06/02/2026 | 3.83 | 4.32 | 3.83 | 4.25 | +7.07% | 10,905 |
06/01/2026 | 4.06 | 4.33 | 3.97 | 3.97 | -3.98% | 7,312 |
05/29/2026 | 4.07 | 4.14 | 4.07 | 4.14 | -4.69% | 3,242 |
05/28/2026 | 4.16 | 4.34 | 4.02 | 4.34 | +3.70% | 21,812 |
05/27/2026 | 4.29 | 4.42 | 4.19 | 4.19 | -4.13% | 4,139 |
05/26/2026 | 3.98 | 4.41 | 3.98 | 4.37 | +3.82% | 15,144 |
05/22/2026 | 4.29 | 4.29 | 4.12 | 4.20 | +3.83% | 13,625 |
05/21/2026 | 4.08 | 4.08 | 4.00 | 4.05 | +1.06% | 10,254 |
05/20/2026 | 4.01 | 4.11 | 4.01 | 4.01 | -1.52% | 3,605 |
05/19/2026 | 4.15 | 4.19 | 4.07 | 4.07 | -7.91% | 27,779 |
05/18/2026 | 4.31 | 4.53 | 4.31 | 4.42 | +1.40% | 9,047 |
05/15/2026 | 4.36 | 4.63 | 4.34 | 4.36 | -5.31% | 4,161 |
05/14/2026 | 4.36 | 4.67 | 4.36 | 4.60 | -2.94% | 13,018 |
05/13/2026 | 4.70 | 4.84 | 4.70 | 4.74 | -0.53% | 1,998 |