China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
17.29
-0.63 (-3.52%)
Sep 15, 2025, 12:48 PM EDT
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.70 | 18.03 | 17.70 | 17.92 | 17.92 | 3.14% | 1,609 |
| Sep 11, 2025 | 17.11 | 17.37 | 17.11 | 17.37 | 17.37 | 4.35% | 805 |
| Sep 10, 2025 | 15.75 | 17.46 | 15.75 | 16.65 | 16.65 | 2.15% | 8,984 |
| Sep 9, 2025 | 16.23 | 16.34 | 16.23 | 16.30 | 16.30 | 4.06% | 1,779 |
| Sep 8, 2025 | 16.41 | 16.41 | 15.31 | 15.66 | 15.66 | -0.85% | 7,156 |
| Sep 5, 2025 | 15.61 | 15.80 | 15.61 | 15.80 | 15.80 | 6.99% | 1,403 |
| Sep 4, 2025 | 14.76 | 15.01 | 14.75 | 14.77 | 14.77 | -9.69% | 3,175 |
| Sep 3, 2025 | 16.27 | 16.42 | 15.69 | 16.35 | 16.35 | -2.48% | 5,610 |
| Sep 2, 2025 | 15.79 | 16.78 | 15.79 | 16.77 | 16.77 | 15.44% | 21,466 |
| Aug 29, 2025 | 14.38 | 14.52 | 14.38 | 14.52 | 14.52 | 10.40% | 2,352 |
| Aug 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.98% | 335 |
| Aug 27, 2025 | 12.94 | 12.94 | 12.56 | 12.90 | 12.90 | -0.13% | 3,259 |
| Aug 26, 2025 | 13.01 | 13.01 | 12.63 | 12.92 | 12.92 | 12.18% | 2,742 |
| Aug 25, 2025 | 11.65 | 11.65 | 11.50 | 11.52 | 11.52 | 2.81% | 945 |
| Aug 22, 2025 | 11.04 | 11.25 | 11.04 | 11.20 | 11.20 | -0.67% | 1,107 |
| Aug 21, 2025 | 10.87 | 11.29 | 10.87 | 11.28 | 11.28 | 4.75% | 1,626 |
| Aug 20, 2025 | 10.30 | 10.87 | 10.30 | 10.76 | 10.76 | 5.63% | 1,766 |
| Aug 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% | 135 |
| Aug 18, 2025 | 10.16 | 10.42 | 10.16 | 10.27 | 10.27 | 1.08% | 3,075 |
| Aug 15, 2025 | 9.66 | 10.17 | 9.66 | 10.16 | 10.16 | 6.28% | 4,790 |
| Aug 14, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -0.73% | 5,100 |
| Aug 13, 2025 | 9.60 | 9.63 | 9.52 | 9.63 | 9.63 | 2.45% | 850 |
| Aug 12, 2025 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | 1.29% | 1,530 |
| Aug 11, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.46% | 251 |
| Aug 8, 2025 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | 0.25% | 1,433 |
| Aug 7, 2025 | 9.44 | 9.51 | 9.40 | 9.49 | 9.49 | 5.56% | 3,201 |
| Aug 6, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | 10.31% | 1,899 |
| Aug 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.23% | 200 |
| Aug 1, 2025 | 8.54 | 8.56 | 8.51 | 8.51 | 8.51 | -1.05% | 2,566 |
| Jul 31, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -2.49% | 920 |
| Jul 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Jul 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Jul 28, 2025 | 8.66 | 8.82 | 8.66 | 8.82 | 8.82 | -0.68% | 450 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -1.88% | 200 |
| Jul 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 14 |
| Jul 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 6 |
| Jul 22, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | 3.26% | 3,201 |
| Jul 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Jul 18, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Jul 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.48% | 132 |
| Jul 16, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.54% | 3,234 |
| Jul 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 9 |
| Jul 14, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.44% | 1,100 |
| Jul 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 3 |
| Jul 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 8, 2025 | 8.78 | 8.87 | 8.78 | 8.80 | 8.80 | 0.76% | 1,700 |
| Jul 7, 2025 | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | -5.07% | 541 |
| Jul 3, 2025 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | 0.44% | 3,400 |