China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
18.63
+0.71 (3.96%)
Nov 13, 2025, 1:02 PM EST
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 18.55 | 18.67 | 18.00 | 18.63 | - | 3.96% | 3,900 |
| Nov 12, 2025 | 17.88 | 17.92 | 17.88 | 17.92 | 17.92 | 0.43% | 204 |
| Nov 11, 2025 | 17.68 | 17.84 | 17.68 | 17.84 | 17.84 | 1.76% | 800 |
| Nov 10, 2025 | 17.58 | 17.58 | 17.54 | 17.54 | 17.54 | 7.71% | 1,252 |
| Nov 7, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 119 |
| Nov 6, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 6 |
| Nov 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3.06% | 108 |
| Nov 4, 2025 | 15.86 | 15.86 | 15.80 | 15.80 | 15.80 | -6.53% | 647 |
| Nov 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2 |
| Oct 31, 2025 | 16.95 | 16.95 | 16.78 | 16.90 | 16.90 | -0.06% | 680 |
| Oct 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.55% | 101 |
| Oct 29, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.73% | 471 |
| Oct 28, 2025 | 14.26 | 16.21 | 14.26 | 16.21 | 16.21 | -0.37% | 4,809 |
| Oct 27, 2025 | 16.23 | 16.29 | 16.23 | 16.27 | 16.27 | 0.47% | 1,525 |
| Oct 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | 3 |
| Oct 23, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Oct 22, 2025 | 16.00 | 16.19 | 15.93 | 16.19 | 16.19 | 0.82% | 8,111 |
| Oct 21, 2025 | 16.37 | 16.37 | 16.06 | 16.06 | 16.06 | -5.73% | 1,087 |
| Oct 20, 2025 | 16.97 | 17.04 | 16.94 | 17.04 | 17.04 | 2.22% | 3,572 |
| Oct 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -4.99% | 1,212 |
| Oct 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.65% | 126 |
| Oct 15, 2025 | 17.74 | 17.74 | 17.43 | 17.43 | 17.43 | -1.50% | 1,076 |
| Oct 14, 2025 | 17.64 | 17.70 | 17.60 | 17.70 | 17.70 | -3.40% | 1,272 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.09 | 18.32 | 18.32 | 1.61% | 4,751 |
| Oct 10, 2025 | 18.59 | 18.59 | 18.02 | 18.03 | 18.03 | -6.73% | 2,344 |
| Oct 9, 2025 | 19.77 | 20.00 | 19.33 | 19.33 | 19.33 | 3.77% | 7,327 |
| Oct 8, 2025 | 18.68 | 18.69 | 18.63 | 18.63 | 18.63 | 0.83% | 1,266 |
| Oct 7, 2025 | 18.50 | 18.56 | 18.46 | 18.47 | 18.47 | 0.08% | 4,280 |
| Oct 6, 2025 | 18.28 | 18.58 | 18.28 | 18.46 | 18.46 | 0.76% | 1,007 |
| Oct 3, 2025 | 18.24 | 18.32 | 18.24 | 18.32 | 18.32 | 0.27% | 3,280 |
| Oct 2, 2025 | 18.52 | 18.97 | 18.01 | 18.27 | 18.27 | 0.88% | 6,301 |
| Oct 1, 2025 | 18.00 | 18.16 | 18.00 | 18.11 | 18.11 | 2.24% | 6,602 |
| Sep 30, 2025 | 17.74 | 17.74 | 17.71 | 17.71 | 17.71 | 0.09% | 471 |
| Sep 29, 2025 | 17.74 | 17.79 | 17.67 | 17.70 | 17.70 | 2.84% | 1,526 |
| Sep 26, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.98% | 118 |
| Sep 25, 2025 | 17.56 | 17.63 | 17.54 | 17.56 | 17.56 | 3.71% | 1,968 |
| Sep 24, 2025 | 17.08 | 17.08 | 16.93 | 16.93 | 16.93 | -2.48% | 552 |
| Sep 23, 2025 | 17.62 | 17.62 | 17.36 | 17.36 | 17.36 | -1.03% | 2,129 |
| Sep 22, 2025 | 17.47 | 17.54 | 17.47 | 17.54 | 17.54 | 2.27% | 355 |
| Sep 19, 2025 | 17.03 | 17.15 | 16.90 | 17.15 | 17.15 | 5.21% | 896 |
| Sep 18, 2025 | 16.24 | 16.30 | 16.24 | 16.30 | 16.30 | -3.15% | 929 |
| Sep 17, 2025 | 16.52 | 16.91 | 16.48 | 16.83 | 16.83 | -0.44% | 13,184 |
| Sep 16, 2025 | 16.91 | 16.91 | 16.90 | 16.90 | 16.90 | -2.46% | 206 |
| Sep 15, 2025 | 17.74 | 17.74 | 16.97 | 17.33 | 17.33 | -3.29% | 9,837 |
| 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 |