China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS
· Delayed Price · Currency is USD
9.16
0.00 (0.00%)
Jul 2, 2025, 3:24 PM EDT
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 8.94 | 9.16 | 8.86 | 9.16 | 9.16 | - | 14,270 |
| Jul 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.88% | 500 |
| Jun 30, 2025 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | - | 4,200 |
| Jun 27, 2025 | 9.11 | 9.11 | 9.08 | 9.08 | 9.08 | 2.95% | 5,050 |
| Jun 26, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 164 |
| Jun 25, 2025 | 8.79 | 8.82 | 8.79 | 8.82 | 8.82 | -0.79% | 333 |
| Jun 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.45% | 2,301 |
| Jun 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 2 |
| Jun 20, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -1.35% | 2,311 |
| Jun 18, 2025 | 9.18 | 9.18 | 9.02 | 9.05 | 9.05 | -1.06% | 6,800 |
| Jun 17, 2025 | 9.18 | 9.18 | 9.13 | 9.15 | 9.15 | -0.89% | 3,352 |
| Jun 16, 2025 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 3.14% | 399 |
| Jun 13, 2025 | 9.08 | 9.08 | 8.95 | 8.95 | 8.95 | -1.97% | 807 |
| Jun 12, 2025 | 9.27 | 9.27 | 9.13 | 9.13 | 9.13 | 1.44% | 2,925 |
| 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 |