China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS
· Delayed Price · Currency is USD
5.80
-0.01 (-0.17%)
Jan 31, 2025, 3:00 PM EST
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 5.69% | 10,285 |
| Jan 31, 2025 | 5.81 | 5.81 | 5.79 | 5.80 | 5.80 | -0.17% | 3,608 |
| Jan 30, 2025 | 5.79 | 5.83 | 5.79 | 5.81 | 5.81 | 3.94% | 7,500 |
| Jan 29, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jan 28, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 1 |
| Jan 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 350 |
| Jan 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.14% | 600 |
| Jan 23, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -5.90% | 300 |
| Jan 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jan 21, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jan 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.24% | 500 |
| Jan 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.07% | 2,200 |
| Jan 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -6.12% | 1,000 |
| Jan 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 100 |
| Jan 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 200 |
| Jan 10, 2025 | 5.59 | 5.90 | 5.59 | 5.90 | 5.90 | 0.17% | 600 |
| Jan 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 7.38% | 300 |
| Jan 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 147 |
| Jan 6, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jan 3, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jan 2, 2025 | 5.50 | 5.52 | 5.47 | 5.49 | 5.49 | 6.30% | 1,200 |
| Dec 31, 2024 | 5.21 | 5.23 | 5.14 | 5.16 | 5.16 | 7.50% | 5,500 |
| Dec 30, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 303 |
| Dec 27, 2024 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.63% | 700 |
| Dec 26, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 24, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.42% | 1,115 |
| Dec 23, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Dec 20, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.41% | 215 |
| Dec 19, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 1.47% | 300 |
| Dec 18, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 100 |
| Dec 17, 2024 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 0.85% | 2,066 |
| Dec 16, 2024 | 4.79 | 4.79 | 4.60 | 4.71 | 4.71 | -5.99% | 6,120 |
| Dec 13, 2024 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | -0.20% | 1,138 |
| Dec 12, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 100 |
| Dec 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 500 |
| Dec 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 210 |
| Dec 9, 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 3.70% | 800 |
| Dec 6, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 200 |
| Dec 5, 2024 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.22% | 256 |
| Dec 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.10% | 772 |
| Dec 3, 2024 | 4.82 | 4.91 | 4.82 | 4.91 | 4.91 | 1.62% | 1,150 |
| Dec 2, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.23% | 130 |
| Nov 29, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.35% | 500 |
| Nov 27, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -8.43% | 100 |
| Nov 26, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Nov 25, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 1 |
| Nov 22, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 5 |
| Nov 21, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Nov 20, 2024 | 5.34 | 5.44 | 5.34 | 5.43 | 5.43 | 8.62% | 4,562 |
| Nov 19, 2024 | 4.53 | 5.00 | 4.53 | 5.00 | 5.00 | 9.65% | 9,900 |
| Nov 18, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 147 |
| Nov 15, 2024 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 12.59% | 1,253 |
| Nov 14, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Nov 13, 2024 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -13.44% | 200 |
| Nov 12, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 11, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 100 |
| Nov 8, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 7, 2024 | 4.47 | 4.68 | 4.47 | 4.68 | 4.68 | 3.98% | 2,414 |
| Nov 6, 2024 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -7.02% | 833 |
| Nov 5, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 116 |
| Nov 4, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Nov 1, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 100 |
| Oct 31, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 30, 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 2.37% | 800 |
| Oct 29, 2024 | 4.23 | 4.73 | 4.23 | 4.73 | 4.73 | -5.25% | 642 |
| Oct 28, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.96% | 900 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.78% | 110 |
| Oct 24, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | 952 |
| Oct 23, 2024 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -4.14% | 951 |
| Oct 22, 2024 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 5.49% | 200 |
| Oct 21, 2024 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 5.33% | 1,877 |
| Oct 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 108 |
| Oct 17, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Oct 16, 2024 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 4.41% | 12,109 |
| Oct 15, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 101 |
| Oct 14, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | 500 |
| Oct 11, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 10, 2024 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 0.70% | 2,302 |
| Oct 9, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Oct 8, 2024 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -10.02% | 2,800 |
| Oct 7, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 67 |
| Oct 4, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 100 |
| Oct 3, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.13% | 225 |
| Oct 2, 2024 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 1.79% | 3,000 |
| Oct 1, 2024 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 2.40% | 4,302 |
| Sep 30, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.86% | 200 |
| Sep 27, 2024 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | 0.87% | 1,705 |
| Sep 26, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Sep 25, 2024 | 4.70 | 4.70 | 4.56 | 4.59 | 4.59 | -2.55% | 2,400 |
| Sep 24, 2024 | 4.55 | 4.71 | 4.55 | 4.71 | 4.71 | 7.53% | 213 |
| Sep 23, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.28% | 500 |
| Sep 20, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 19, 2024 | 4.37 | 4.37 | 4.24 | 4.24 | 4.24 | 4.98% | 2,040 |
| Sep 18, 2024 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 4.94% | 270 |
| Sep 17, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 16, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 13, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | 932 |
| Sep 12, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 11, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 10, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2 |