China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS
· Delayed Price · Currency is USD
6.67
+0.02 (0.30%)
Apr 24, 2025, 12:07 PM EDT
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,500 |
| 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 | 6.56 | 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 | 5.67 | 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 | 6.63 | - | - |
| Mar 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - | - |
| Mar 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - | 100 |
| Mar 27, 2025 | 6.30 | 6.70 | 6.30 | 6.70 | 6.63 | -0.12% | 580 |
| Mar 26, 2025 | 6.73 | 6.73 | 6.71 | 6.71 | 6.63 | 0.90% | 200 |
| Mar 25, 2025 | 6.72 | 6.72 | 6.65 | 6.65 | 6.57 | -3.76% | 2,317 |
| Mar 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.83 | - | 13 |
| Mar 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.83 | - | 5,746 |
| Mar 20, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.83 | 1.47% | 619 |
| Mar 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.73 | - | 100 |
| Mar 18, 2025 | 6.80 | 6.82 | 6.80 | 6.81 | 6.73 | -0.12% | 435 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.74 | 5.62% | 230 |
| Mar 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.38 | - | - |
| Mar 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.38 | - | - |
| Mar 12, 2025 | 6.30 | 6.46 | 6.30 | 6.46 | 6.38 | 6.34% | 2,675 |
| Mar 11, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - | 19 |
| Mar 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - | - |
| Mar 7, 2025 | 5.60 | 6.11 | 5.59 | 6.07 | 6.00 | -3.65% | 2,445 |
| Mar 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | 100 |
| Mar 5, 2025 | 5.75 | 6.30 | 5.75 | 6.30 | 6.23 | 8.70% | 650 |
| Mar 4, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.73 | 3.50% | 8,749 |
| Mar 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | - |
| Feb 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -1.41% | 1,000 |
| Feb 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | - | 95 |
| Feb 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.42% | 820 |
| Feb 25, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.59 | -5.58% | 1,100 |
| Feb 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | - | 100 |
| Feb 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | - | - |
| Feb 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | - | 88 |
| Feb 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | - | - |
| Feb 18, 2025 | 6.22 | 6.22 | 5.99 | 5.99 | 5.92 | -0.83% | 200 |
| Feb 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.97 | - | - |
| Feb 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.97 | - | 190 |
| Feb 12, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.97 | -1.15% | 125 |
| Feb 11, 2025 | 6.17 | 6.17 | 6.11 | 6.11 | 6.04 | -2.55% | 300 |