Zhen Ding Resources Inc. (RBTK)
OTCMKTS · Delayed Price · Currency is USD
1.260
-0.374 (-22.89%)
At close: Sep 25, 2025
Zhen Ding Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -14.76% | 300 |
| May 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 100 |
| May 13, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -8.26% | 4,000 |
| May 12, 2025 | 2.01 | 2.40 | 2.00 | 2.30 | 2.30 | 2.22% | 6,300 |
| May 9, 2025 | 2.13 | 2.50 | 2.01 | 2.25 | 2.25 | - | 2,500 |
| May 8, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -2.60% | 3,400 |
| May 7, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | -7.97% | 1,399 |
| May 6, 2025 | 2.90 | 2.90 | 2.51 | 2.51 | 2.51 | -19.03% | 1,000 |
| May 5, 2025 | 2.58 | 3.10 | 2.52 | 3.10 | 3.10 | 14.81% | 10,210 |
| May 2, 2025 | 2.97 | 2.97 | 2.64 | 2.70 | 2.70 | -9.09% | 1,200 |
| May 1, 2025 | 3.50 | 3.51 | 2.97 | 2.97 | 2.97 | -12.13% | 2,000 |
| Apr 30, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 3.68% | 1,500 |
| Apr 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 600 |
| Apr 28, 2025 | 2.50 | 3.80 | 2.48 | 3.20 | 3.20 | 22.61% | 10,060 |
| Apr 25, 2025 | 2.82 | 2.82 | 2.61 | 2.61 | 2.61 | -13.00% | 200 |
| Apr 24, 2025 | 2.70 | 3.00 | 2.36 | 3.00 | 3.00 | - | 626 |
| Apr 23, 2025 | 2.60 | 3.10 | 2.30 | 3.00 | 3.00 | 19.05% | 14,188 |
| Apr 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.40% | 300 |
| Apr 21, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.40% | 400 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -13.10% | 350 |
| Apr 15, 2025 | 3.50 | 3.50 | 2.90 | 2.90 | 2.90 | -31.76% | 605 |
| Apr 14, 2025 | 3.80 | 4.25 | 3.80 | 4.25 | 4.25 | 6.25% | 400 |
| Apr 11, 2025 | 4.00 | 4.00 | 2.70 | 4.00 | 4.00 | 6.10% | 913 |
| Apr 10, 2025 | 3.21 | 3.77 | 3.21 | 3.77 | 3.77 | 25.67% | 505 |
| Apr 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 18.58% | 100 |
| Apr 8, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.02% | 100 |