2m 2m 2m 2m 2m 2m 2m
Zijin Mining -H- (ZIJMF)
OTC
$3.58-$0.36 (-9.26%)
Price as of Jun 25, 2026- N/AMarket Cap
- 40.87%1-Year Change
- GoldIndustry
Zijin Mining -H- (ZIJMF)
$3.58-$0.36 (-9.26%)
- 1 Month-16.31%Low Price$3.54High Price$4.48
- 3 Months-20.91%Low Price$3.54High Price$4.96
- 1 Year+40.87%Low Price$2.49High Price$5.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/25/2026 | 3.70 | 3.81 | 3.25 | 3.58 | -9.26% | 120,513 |
06/24/2026 | 3.65 | 4.00 | 3.64 | 3.94 | +10.30% | 12,782 |
06/23/2026 | 3.92 | 3.92 | 3.57 | 3.57 | -9.48% | 4,615 |
06/22/2026 | 4.14 | 4.14 | 3.95 | 3.95 | +0.66% | 19,362 |
06/18/2026 | 3.91 | 4.05 | 3.81 | 3.92 | +0.26% | 220,808 |
06/17/2026 | 4.21 | 4.22 | 3.91 | 3.91 | -7.13% | 18,621 |
06/16/2026 | 4.25 | 4.30 | 4.15 | 4.21 | +1.49% | 40,170 |
06/15/2026 | 4.26 | 4.26 | 4.11 | 4.15 | +0.19% | 7,488 |
06/12/2026 | 3.70 | 4.30 | 3.70 | 4.14 | +8.95% | 367,882 |
06/11/2026 | 3.53 | 3.80 | 3.53 | 3.80 | +9.14% | 7,413 |
06/11/2026 |
$0.06 Dividend | |||||
06/10/2026 | 3.83 | 3.94 | 3.27 | 3.48 | -6.91% | 81,526 |
06/09/2026 | 3.89 | 3.89 | 3.74 | 3.74 | -7.27% | 15,676 |
06/08/2026 | 4.06 | 4.06 | 3.80 | 4.03 | +1.34% | 11,700 |
06/05/2026 | 4.18 | 4.18 | 3.98 | 3.98 | -4.85% | 3,446 |
06/04/2026 | 4.11 | 4.33 | 4.05 | 4.18 | -2.07% | 35,898 |
06/03/2026 | 3.94 | 4.27 | 3.94 | 4.27 | -1.14% | 102,023 |
06/02/2026 | 3.89 | 4.39 | 3.89 | 4.32 | +7.07% | 10,905 |
06/01/2026 | 4.12 | 4.40 | 4.04 | 4.04 | -3.98% | 7,312 |
05/29/2026 | 4.13 | 4.20 | 4.13 | 4.20 | -4.69% | 3,242 |
05/28/2026 | 4.22 | 4.41 | 4.08 | 4.41 | +3.70% | 21,812 |
05/27/2026 | 4.36 | 4.49 | 4.25 | 4.25 | -4.13% | 4,139 |
05/26/2026 | 4.05 | 4.48 | 4.05 | 4.44 | +3.82% | 15,144 |
05/22/2026 | 4.36 | 4.36 | 4.18 | 4.27 | +3.83% | 13,625 |
05/21/2026 | 4.14 | 4.15 | 4.06 | 4.11 | +1.06% | 10,254 |
05/20/2026 | 4.07 | 4.18 | 4.07 | 4.07 | -1.52% | 3,605 |
05/19/2026 | 4.21 | 4.25 | 4.13 | 4.13 | -7.91% | 27,779 |
05/18/2026 | 4.38 | 4.60 | 4.38 | 4.49 | +1.40% | 9,047 |
05/15/2026 | 4.43 | 4.70 | 4.41 | 4.43 | -5.31% | 4,161 |
05/14/2026 | 4.43 | 4.74 | 4.43 | 4.68 | -2.94% | 13,018 |
05/13/2026 | 4.77 | 4.92 | 4.77 | 4.82 | -0.53% | 1,998 |
05/12/2026 | 4.87 | 4.92 | 4.79 | 4.84 | +1.44% | 7,210 |
05/11/2026 | 4.82 | 4.84 | 4.68 | 4.77 | -1.42% | 6,245 |
05/08/2026 | 4.82 | 4.92 | 4.82 | 4.84 | +1.03% | 7,307 |
05/07/2026 | 4.91 | 4.91 | 4.72 | 4.79 | -1.22% | 15,371 |
05/06/2026 | 4.51 | 4.88 | 4.51 | 4.85 | +7.64% | 4,198 |
05/05/2026 | 4.45 | 4.51 | 4.44 | 4.51 | -0.33% | 14,530 |
05/04/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -1.23% | 2,380 |
05/01/2026 | 4.59 | 4.62 | 4.47 | 4.58 | -0.72% | 15,187 |
04/30/2026 | 4.65 | 4.75 | 4.43 | 4.61 | -0.68% | 20,495 |
04/29/2026 | 4.64 | 4.64 | 4.64 | 4.64 | +2.65% | 548 |
04/28/2026 | 4.45 | 4.52 | 4.45 | 4.52 | -2.83% | 1,329 |
04/27/2026 | 4.87 | 4.87 | 4.53 | 4.66 | +0.73% | 12,545 |
04/24/2026 | 4.64 | 4.68 | 4.62 | 4.62 | -0.62% | 2,972 |
04/23/2026 | 4.97 | 4.97 | 4.62 | 4.65 | -0.74% | 10,640 |
04/22/2026 | 4.75 | 4.82 | 4.67 | 4.69 | 0.00% | 10,106 |
04/21/2026 | 4.63 | 4.88 | 4.63 | 4.69 | -0.73% | 24,773 |
04/20/2026 | 4.67 | 4.74 | 4.67 | 4.72 | -1.54% | 15,144 |
04/17/2026 | 4.75 | 4.90 | 4.45 | 4.79 | +0.83% | 19,204 |
04/16/2026 | 4.91 | 4.91 | 4.72 | 4.75 | -2.66% | 1,873 |
04/15/2026 | 4.88 | 4.88 | 4.88 | 4.88 | +0.24% | 3,896 |
04/14/2026 | 4.68 | 4.88 | 4.68 | 4.87 | +6.17% | 5,898 |
04/13/2026 | 4.68 | 4.68 | 4.55 | 4.59 | -1.84% | 8,976 |
04/10/2026 | 4.50 | 4.68 | 4.40 | 4.68 | +0.21% | 16,739 |
04/09/2026 | 4.51 | 4.68 | 4.51 | 4.67 | +2.38% | 1,018,462 |
04/08/2026 | 4.48 | 4.75 | 4.48 | 4.56 | +4.51% | 15,776 |
04/07/2026 | 4.40 | 4.40 | 4.36 | 4.36 | -2.25% | 4,375 |
04/06/2026 | 4.59 | 4.59 | 4.05 | 4.46 | +3.00% | 12,111 |
04/02/2026 | 4.53 | 4.55 | 4.33 | 4.33 | -4.56% | 19,982 |
04/01/2026 | 4.63 | 4.66 | 4.54 | 4.54 | +0.66% | 16,417 |
03/31/2026 | 4.29 | 4.51 | 4.26 | 4.51 | +1.28% | 7,990 |
03/30/2026 | 4.08 | 4.45 | 4.08 | 4.45 | +2.77% | 12,566 |
03/27/2026 | 4.31 | 4.33 | 4.08 | 4.33 | +3.53% | 27,894 |
03/26/2026 | 4.44 | 4.44 | 4.17 | 4.18 | -7.46% | 2,372 |
03/25/2026 | 4.48 | 4.52 | 4.40 | 4.52 | +3.16% | 34,892 |
03/24/2026 | 4.54 | 4.55 | 4.23 | 4.38 | +1.18% | 25,581 |
03/23/2026 | 4.22 | 4.33 | 4.13 | 4.33 | +3.43% | 205,978 |
03/20/2026 | 4.04 | 4.43 | 4.04 | 4.19 | -5.97% | 8,054 |
03/19/2026 | 4.48 | 4.62 | 4.07 | 4.45 | -0.57% | 43,642 |
03/18/2026 | 4.63 | 4.63 | 4.48 | 4.48 | -4.11% | 8,306 |
03/17/2026 | 4.67 | 4.76 | 4.52 | 4.67 | -1.35% | 16,466 |
03/16/2026 | 4.69 | 4.87 | 4.52 | 4.73 | -2.87% | 15,333 |
03/13/2026 | 4.90 | 4.90 | 4.75 | 4.87 | -3.88% | 5,569 |
03/12/2026 | 4.92 | 5.07 | 4.88 | 5.07 | -0.16% | 29,236 |
03/11/2026 | 5.19 | 5.19 | 4.96 | 5.08 | -2.12% | 5,761 |
03/10/2026 | 5.07 | 5.19 | 4.98 | 5.19 | +5.44% | 7,316 |
03/09/2026 | 5.08 | 5.20 | 4.92 | 4.92 | 0.00% | 23,296 |
03/06/2026 | 5.07 | 5.07 | 4.78 | 4.92 | -1.57% | 24,530 |
03/05/2026 | 5.22 | 5.27 | 4.91 | 5.00 | -7.13% | 19,284 |
03/04/2026 | 5.40 | 5.40 | 5.34 | 5.38 | +3.44% | 7,694 |
03/03/2026 | 5.51 | 5.61 | 5.05 | 5.20 | -9.02% | 18,475 |
03/02/2026 | 5.81 | 5.82 | 5.69 | 5.72 | -1.66% | 11,425 |
02/27/2026 | 5.64 | 5.82 | 5.64 | 5.82 | +3.96% | 26,326 |
02/26/2026 | 5.53 | 5.69 | 5.53 | 5.60 | -3.05% | 16,657 |
02/25/2026 | 5.64 | 5.77 | 5.63 | 5.77 | +2.34% | 27,653 |
02/24/2026 | 5.81 | 5.81 | 5.59 | 5.64 | -2.22% | 32,599 |
02/23/2026 | 5.51 | 5.80 | 5.51 | 5.77 | +5.38% | 23,761 |
02/20/2026 | 5.35 | 5.47 | 5.23 | 5.47 | -0.34% | 19,447 |
02/19/2026 | 5.49 | 5.49 | 5.27 | 5.49 | -0.50% | 6,719 |
02/18/2026 | 5.62 | 5.62 | 5.31 | 5.52 | +2.34% | 9,890 |
02/17/2026 | 5.40 | 5.40 | 5.10 | 5.39 | -1.79% | 19,723 |
02/13/2026 | 5.51 | 5.65 | 5.17 | 5.49 | +0.36% | 103,935 |
02/12/2026 | 5.64 | 5.71 | 5.44 | 5.47 | -1.59% | 12,358 |
02/11/2026 | 5.61 | 5.61 | 5.46 | 5.56 | +4.63% | 11,628 |
02/10/2026 | 5.12 | 5.47 | 5.12 | 5.31 | +1.03% | 31,439 |
02/09/2026 | 5.17 | 5.31 | 5.17 | 5.26 | +2.20% | 31,417 |
02/06/2026 | 5.01 | 5.15 | 5.01 | 5.15 | +6.84% | 203,369 |
02/05/2026 | 4.73 | 5.02 | 4.73 | 4.82 | -2.10% | 536,174 |
02/04/2026 | 5.36 | 5.36 | 4.92 | 4.92 | -4.96% | 18,458 |
02/03/2026 | 5.07 | 5.40 | 4.86 | 5.18 | +4.59% | 12,835 |