Zoje Resources Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.40	2.50	2.35	2.46	2.46	1.65%	39,021,708
Jul 9, 2026	2.31	2.46	2.30	2.42	2.42	4.76%	38,057,323
Jul 8, 2026	2.42	2.42	2.31	2.31	2.31	-4.55%	31,379,170
Jul 7, 2026	2.47	2.51	2.40	2.42	2.42	-2.02%	30,057,162
Jul 6, 2026	2.59	2.60	2.46	2.47	2.47	-4.26%	38,021,436
Jul 3, 2026	2.51	2.67	2.49	2.58	2.58	3.20%	42,996,958
Jul 2, 2026	2.55	2.65	2.49	2.50	2.50	-3.47%	39,088,389
Jul 1, 2026	2.52	2.62	2.52	2.59	2.59	2.78%	43,248,924
Jun 30, 2026	2.48	2.54	2.42	2.52	2.52	1.20%	36,990,614
Jun 29, 2026	2.46	2.63	2.40	2.49	2.49	0.40%	40,217,390
Jun 26, 2026	2.66	2.68	2.48	2.48	2.48	-6.06%	54,147,680
Jun 25, 2026	2.52	2.75	2.49	2.64	2.64	3.13%	73,625,460
Jun 24, 2026	2.60	2.62	2.47	2.56	2.56	-4.12%	70,178,810
Jun 23, 2026	2.43	2.67	2.42	2.67	2.67	9.88%	38,449,710
Jun 22, 2026	2.46	2.49	2.35	2.43	2.43	-1.62%	38,649,560
Jun 18, 2026	2.50	2.53	2.44	2.47	2.47	-0.80%	28,924,810
Jun 17, 2026	2.54	2.56	2.46	2.49	2.49	-2.73%	39,947,890
Jun 16, 2026	2.70	2.77	2.54	2.56	2.56	-3.76%	66,672,630
Jun 15, 2026	2.45	2.66	2.45	2.66	2.66	9.92%	16,447,000
Jun 12, 2026	2.45	2.47	2.38	2.42	2.42	0.83%	26,666,240
Jun 11, 2026	2.45	2.45	2.36	2.40	2.40	-2.44%	30,236,743
Jun 10, 2026	2.51	2.55	2.42	2.46	2.46	-3.15%	31,999,180
Jun 9, 2026	2.57	2.60	2.51	2.54	2.54	-0.78%	25,902,335
Jun 8, 2026	2.56	2.66	2.48	2.56	2.56	-4.12%	34,486,372
Jun 5, 2026	2.66	2.73	2.64	2.67	2.67	0.38%	35,541,110
Jun 4, 2026	2.68	2.81	2.63	2.66	2.66	-1.48%	30,367,100
Jun 3, 2026	2.72	2.73	2.65	2.70	2.70	-1.46%	29,186,810
Jun 2, 2026	2.78	2.79	2.67	2.74	2.74	-1.08%	30,680,960
Jun 1, 2026	2.75	2.81	2.72	2.77	2.77	0.73%	28,834,631
May 29, 2026	2.84	2.89	2.71	2.75	2.75	-2.83%	37,151,050
May 28, 2026	2.83	2.84	2.75	2.83	2.83	1.07%	24,744,290
May 27, 2026	2.90	2.91	2.76	2.80	2.80	-4.11%	37,622,697
May 26, 2026	2.91	2.94	2.81	2.92	2.92	0.34%	36,096,180
May 25, 2026	3.00	3.02	2.89	2.91	2.91	-2.35%	39,784,690
May 22, 2026	2.87	3.00	2.84	2.98	2.98	3.83%	37,198,250
May 21, 2026	3.00	3.02	2.84	2.87	2.87	-4.33%	56,569,360
May 20, 2026	3.05	3.05	2.96	3.00	3.00	-1.96%	39,076,415
May 19, 2026	3.10	3.10	3.01	3.06	3.06	-1.29%	26,373,060
May 18, 2026	3.13	3.18	3.05	3.10	3.10	-0.64%	33,234,458
May 15, 2026	3.13	3.20	3.07	3.12	3.12	-	40,702,460
May 14, 2026	3.29	3.30	3.10	3.12	3.12	-4.59%	49,969,880
May 13, 2026	3.23	3.32	3.21	3.27	3.27	1.55%	32,603,790
May 12, 2026	3.31	3.33	3.22	3.22	3.22	-3.01%	37,374,380
May 11, 2026	3.39	3.40	3.27	3.32	3.32	-0.60%	40,493,240
May 8, 2026	3.27	3.37	3.19	3.34	3.34	1.83%	50,077,550
May 7, 2026	3.26	3.34	3.23	3.28	3.28	0.61%	47,238,560
May 6, 2026	3.21	3.38	3.18	3.26	3.26	2.52%	66,272,720
Apr 30, 2026	3.04	3.22	3.01	3.18	3.18	6.00%	71,687,520
Apr 29, 2026	2.95	3.05	2.94	3.00	3.00	1.01%	26,902,500
Apr 28, 2026	3.03	3.07	2.94	2.97	2.97	-2.62%	29,876,480