Zoje Resources Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	3.33	3.39	3.28	3.36	3.36	0.90%	81,323,050
Jan 22, 2026	3.25	3.39	3.21	3.33	3.33	0.91%	125,206,500
Jan 21, 2026	3.18	3.39	3.11	3.30	3.30	4.43%	162,402,200
Jan 20, 2026	3.03	3.30	2.97	3.16	3.16	4.98%	206,492,100
Jan 19, 2026	2.74	3.01	2.73	3.01	3.01	9.85%	77,682,080
Jan 16, 2026	2.76	2.78	2.73	2.74	2.74	-0.36%	29,444,679
Jan 15, 2026	2.77	2.80	2.72	2.75	2.75	-1.43%	33,817,000
Jan 14, 2026	2.82	2.88	2.74	2.79	2.79	-0.71%	49,209,850
Jan 13, 2026	2.82	2.91	2.80	2.81	2.81	-0.71%	54,779,660
Jan 12, 2026	2.75	2.87	2.72	2.83	2.83	4.04%	64,822,710
Jan 9, 2026	2.76	2.77	2.68	2.72	2.72	-1.45%	71,520,720
Jan 8, 2026	2.69	2.91	2.67	2.76	2.76	2.60%	98,600,013
Jan 7, 2026	2.64	2.77	2.62	2.69	2.69	2.28%	67,988,080
Jan 6, 2026	2.62	2.67	2.60	2.63	2.63	2.73%	51,484,170
Jan 5, 2026	2.47	2.68	2.47	2.56	2.56	3.64%	49,392,690
Dec 31, 2025	2.49	2.50	2.41	2.47	2.47	-0.40%	26,618,240
Dec 30, 2025	2.46	2.52	2.43	2.48	2.48	0.40%	30,507,560
Dec 29, 2025	2.50	2.52	2.45	2.47	2.47	-0.80%	22,503,490
Dec 26, 2025	2.48	2.51	2.46	2.49	2.49	0.40%	21,327,730
Dec 25, 2025	2.45	2.49	2.43	2.48	2.48	1.22%	21,292,530
Dec 24, 2025	2.44	2.47	2.42	2.45	2.45	0.82%	21,200,410
Dec 23, 2025	2.48	2.49	2.42	2.43	2.43	-2.41%	25,236,250
Dec 22, 2025	2.49	2.53	2.48	2.49	2.49	0.40%	22,008,300
Dec 19, 2025	2.43	2.49	2.40	2.48	2.48	2.48%	27,424,590
Dec 18, 2025	2.42	2.48	2.40	2.42	2.42	-	24,676,650
Dec 17, 2025	2.43	2.45	2.36	2.42	2.42	-	25,731,330
Dec 16, 2025	2.55	2.56	2.40	2.42	2.42	-5.10%	35,699,800
Dec 15, 2025	2.48	2.59	2.46	2.55	2.55	2.82%	40,619,660
Dec 12, 2025	2.57	2.58	2.45	2.48	2.48	-5.34%	54,084,170
Dec 11, 2025	2.66	2.68	2.62	2.62	2.62	-1.50%	28,065,120
Dec 10, 2025	2.68	2.68	2.63	2.66	2.66	-0.75%	22,239,350
Dec 9, 2025	2.66	2.71	2.63	2.68	2.68	0.37%	34,169,650
Dec 8, 2025	2.72	2.74	2.66	2.67	2.67	-1.48%	32,334,800
Dec 5, 2025	2.59	2.78	2.58	2.71	2.71	4.23%	59,565,510
Dec 4, 2025	2.64	2.69	2.59	2.60	2.60	-1.89%	27,767,690
Dec 3, 2025	2.68	2.68	2.62	2.65	2.65	-1.12%	24,223,950
Dec 2, 2025	2.67	2.72	2.63	2.68	2.68	0.75%	28,377,430
Dec 1, 2025	2.65	2.68	2.63	2.66	2.66	0.38%	24,319,320
Nov 28, 2025	2.60	2.65	2.56	2.65	2.65	2.71%	26,779,480
Nov 27, 2025	2.59	2.62	2.56	2.58	2.58	-0.77%	20,509,120
Nov 26, 2025	2.60	2.68	2.59	2.60	2.60	-	28,437,250
Nov 25, 2025	2.56	2.62	2.55	2.60	2.60	1.56%	28,875,622
Nov 24, 2025	2.56	2.60	2.51	2.56	2.56	1.19%	27,017,580
Nov 21, 2025	2.65	2.69	2.51	2.53	2.53	-5.60%	49,820,770
Nov 20, 2025	2.72	2.73	2.67	2.68	2.68	-0.37%	26,086,740
Nov 19, 2025	2.79	2.80	2.68	2.69	2.69	-3.24%	41,319,930
Nov 18, 2025	2.90	2.90	2.77	2.78	2.78	-4.14%	49,323,970
Nov 17, 2025	2.90	2.92	2.87	2.90	2.90	-	35,228,060
Nov 14, 2025	2.91	2.93	2.87	2.90	2.90	-0.34%	43,435,530
Nov 13, 2025	2.85	2.92	2.82	2.91	2.91	1.75%	56,550,150