China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS
· Delayed Price · Currency is USD
9.13
+0.13 (1.44%)
Jun 12, 2025, 2:22 PM EDT
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.24% | 1,262 |
| Jun 10, 2025 | 8.84 | 8.89 | 8.80 | 8.89 | 8.89 | 2.18% | 3,020 |
| Jun 9, 2025 | 8.73 | 8.73 | 8.69 | 8.70 | 8.70 | 1.47% | 2,212 |
| Jun 6, 2025 | 8.62 | 8.62 | 8.57 | 8.57 | 8.57 | 2.07% | 5,395 |
| Jun 5, 2025 | 8.52 | 8.52 | 8.33 | 8.40 | 8.40 | 0.60% | 4,400 |
| Jun 4, 2025 | 8.24 | 8.38 | 8.24 | 8.35 | 8.35 | 2.78% | 5,900 |
| Jun 3, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 0.12% | 4,001 |
| Jun 2, 2025 | 7.95 | 8.13 | 7.95 | 8.11 | 8.11 | 6.51% | 47,577 |
| May 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 28 |
| May 29, 2025 | 7.59 | 7.62 | 7.59 | 7.62 | 7.62 | -0.68% | 3,010 |
| May 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 1,552 |
| May 27, 2025 | 7.63 | 7.77 | 7.57 | 7.67 | 7.67 | -0.31% | 47,351 |
| May 23, 2025 | 7.54 | 7.77 | 7.54 | 7.69 | 7.69 | 1.99% | 2,992 |
| May 22, 2025 | 7.45 | 7.54 | 7.42 | 7.54 | 7.54 | 3.24% | 5,840 |
| May 21, 2025 | 7.20 | 7.32 | 7.15 | 7.31 | 7.31 | 3.50% | 9,000 |
| May 20, 2025 | 6.99 | 7.06 | 6.99 | 7.06 | 7.06 | 3.14% | 7,251 |
| May 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 16, 2025 | 6.69 | 7.02 | 6.62 | 6.85 | 6.85 | 2.50% | 19,000 |
| May 15, 2025 | 6.72 | 6.87 | 6.53 | 6.68 | 6.68 | 2.42% | 17,570 |
| May 14, 2025 | 6.68 | 6.68 | 6.38 | 6.52 | 6.52 | 6.89% | 19,600 |
| May 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.72% | 179 |
| May 9, 2025 | 6.63 | 6.63 | 6.47 | 6.47 | 6.47 | -2.68% | 1,600 |
| May 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,019 |
| May 7, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 1.96% | 4,802 |
| May 6, 2025 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 4.32% | 1,773 |
| May 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.34% | 100 |
| May 1, 2025 | 6.21 | 6.21 | 5.99 | 5.99 | 5.99 | -10.19% | 2,578 |
| Apr 30, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 27 |
| Apr 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 35 |
| Apr 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 65 |
| Apr 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 2 |
| Apr 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.30% | 203 |
| Apr 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.36% | 100 |
| Apr 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - | 2,500 |
| Apr 21, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.87 | -2.76% | 705 |
| Apr 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | - | 35 |
| Apr 16, 2025 | 7.03 | 7.17 | 7.02 | 7.15 | 7.07 | 2.01% | 7,550 |
| Apr 15, 2025 | 6.96 | 7.01 | 6.96 | 7.01 | 6.93 | 2.02% | 5,445 |
| Apr 14, 2025 | 6.88 | 6.88 | 6.87 | 6.87 | 6.79 | 3.62% | 640 |
| Apr 11, 2025 | 5.90 | 6.75 | 5.90 | 6.63 | 6.55 | 10.32% | 9,600 |
| Apr 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | - | 71 |
| Apr 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 4.89% | 5,600 |
| Apr 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | 13.47% | 114 |
| Apr 7, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.99 | -19.71% | 201 |
| Apr 4, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | -7.64% | 100 |
| Apr 3, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.73 | - | - |
| Apr 2, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.73 | 1.61% | 1,000 |
| Apr 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | - |