Zhen Ding Resources Inc. (RBTK)
OTCMKTS · Delayed Price · Currency is USD
4.000
-4.000 (-50.00%)
At close: Nov 28, 2025
Zhen Ding Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -50.00% | 600 |
| Nov 26, 2025 | 8.00 | 40.00 | 8.00 | 8.00 | 8.00 | -60.00% | 829 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -22.12% | 500 |
| Nov 21, 2025 | 12.00 | 26.09 | 11.00 | 25.68 | 25.68 | 156.80% | 4,307 |
| Nov 20, 2025 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 25.00% | 5,358 |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 252 |
| Nov 18, 2025 | 1.30 | 55.00 | 1.20 | 8.00 | 8.00 | 433.33% | 90,769 |
| Nov 14, 2025 | 1.23 | 1.50 | 1.23 | 1.50 | 1.50 | - | 25,350 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 425 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 50.00% | 575 |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 200 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.86% | 750 |
| Oct 28, 2025 | 1.30 | 1.36 | 1.05 | 1.05 | 1.05 | -19.23% | 9,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 3.17% | 20,000 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 200 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -18.06% | 200 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -13.89% | 400 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 63.64% | 1,000 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -45.00% | 200 |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Oct 9, 2025 | 1.55 | 2.00 | 1.55 | 2.00 | 2.00 | 39.86% | 600 |
| Oct 6, 2025 | 1.30 | 1.60 | 1.20 | 1.43 | 1.43 | 28.83% | 13,300 |
| Sep 29, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -11.90% | 1,952 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.20 | 1.26 | 1.26 | -22.89% | 1,300 |
| Sep 24, 2025 | 1.55 | 1.70 | 1.37 | 1.63 | 1.63 | 19.27% | 2,225 |
| Sep 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 44,100 |
| Sep 22, 2025 | 1.68 | 1.68 | 1.35 | 1.35 | 1.35 | -19.16% | 12,800 |
| Sep 19, 2025 | 1.35 | 1.70 | 1.35 | 1.67 | 1.67 | - | 12,204 |
| Sep 18, 2025 | 2.10 | 2.10 | 1.30 | 1.67 | 1.67 | -25.78% | 42,525 |
| Sep 17, 2025 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 14,000 |
| Sep 16, 2025 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 4.76% | 10,000 |
| Sep 15, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | - | 10,000 |
| Sep 12, 2025 | 1.50 | 2.10 | 1.50 | 2.10 | 2.10 | 57.89% | 10,466 |
| Sep 11, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 1.53% | 26,700 |
| Sep 10, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 15,000 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.27 | 1.27 | 1.27 | -24.40% | 600 |
| Sep 4, 2025 | 1.86 | 1.86 | 1.68 | 1.68 | 1.68 | -16.00% | 200 |
| Aug 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,800 |
| Aug 6, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 17.44% | 1,100 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 100 |
| Jul 15, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.66% | 300 |
| Jul 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -36.92% | 100 |
| Jul 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 6.12% | 100 |
| Jul 2, 2025 | 1.90 | 2.45 | 1.90 | 2.45 | 2.45 | 44.12% | 300 |
| Jul 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -14.57% | 100 |
| Jun 27, 2025 | 1.80 | 2.00 | 1.80 | 1.99 | 1.99 | -0.50% | 5,930 |
| Jun 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.73% | 100 |