Zoje Resources Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.22	2.23	2.15	2.16	2.16	-0.92%	21,022,918
Nov 2, 2026	2.17	2.20	2.10	2.18	2.18	0.93%	25,763,015
Oct 30, 2026	2.22	2.29	2.16	2.16	2.16	-4.42%	32,474,875
Oct 29, 2026	2.33	2.36	2.26	2.26	2.26	-4.24%	27,413,478
Oct 28, 2026	2.30	2.38	2.29	2.36	2.36	3.06%	19,595,304
Oct 27, 2026	2.37	2.40	2.28	2.29	2.29	-2.97%	18,137,200
Oct 26, 2026	2.37	2.41	2.34	2.36	2.36	-1.26%	18,628,350
Oct 23, 2026	2.32	2.40	2.21	2.39	2.39	1.70%	35,007,354
Oct 22, 2026	2.43	2.48	2.35	2.35	2.35	-3.29%	21,378,447
Oct 21, 2026	2.41	2.47	2.41	2.43	2.43	1.25%	24,487,753
Oct 20, 2026	2.37	2.43	2.36	2.40	2.40	0.84%	21,656,430
Oct 19, 2026	2.45	2.46	2.32	2.38	2.38	-3.25%	31,816,600
Oct 16, 2026	2.47	2.52	2.42	2.46	2.46	0.41%	29,444,250
Oct 15, 2026	2.47	2.50	2.41	2.45	2.45	-2.00%	30,758,680
Oct 14, 2026	2.57	2.59	2.50	2.50	2.50	-2.72%	19,383,783
Oct 13, 2026	2.55	2.61	2.48	2.57	2.57	0.78%	23,705,800
Oct 12, 2026	2.61	2.63	2.55	2.55	2.55	-2.30%	18,962,800
Oct 9, 2026	2.54	2.62	2.48	2.61	2.61	2.35%	30,980,210
Oct 8, 2026	2.59	2.63	2.53	2.55	2.55	-1.16%	26,379,690
Sep 30, 2026	2.64	2.65	2.57	2.58	2.58	-1.90%	21,702,383
Sep 29, 2026	2.58	2.65	2.52	2.63	2.63	2.73%	26,342,205
Sep 28, 2026	2.58	2.60	2.52	2.56	2.56	-0.39%	20,535,750
Sep 24, 2026	2.58	2.69	2.56	2.57	2.57	-	27,144,804
Sep 23, 2026	2.61	2.63	2.57	2.57	2.57	-1.91%	20,968,090
Sep 22, 2026	2.68	2.70	2.61	2.62	2.62	-2.24%	23,981,443
Sep 21, 2026	2.63	2.69	2.63	2.68	2.68	1.52%	22,745,300
Sep 18, 2026	2.67	2.68	2.62	2.64	2.64	-0.75%	21,630,600
Sep 17, 2026	2.68	2.69	2.62	2.66	2.66	-0.75%	24,991,030
Sep 16, 2026	2.57	2.70	2.54	2.68	2.68	4.28%	28,126,987
Sep 15, 2026	2.66	2.69	2.56	2.57	2.57	-3.75%	24,190,000
Sep 14, 2026	2.69	2.71	2.66	2.67	2.67	-1.48%	19,101,720
Sep 11, 2026	2.71	2.72	2.62	2.71	2.71	-0.37%	25,951,730
Sep 10, 2026	2.74	2.75	2.68	2.72	2.72	-0.73%	22,587,742
Sep 9, 2026	2.80	2.80	2.72	2.74	2.74	-1.79%	23,919,693
Sep 8, 2026	2.68	2.81	2.68	2.79	2.79	3.72%	37,264,799
Sep 7, 2026	2.68	2.72	2.65	2.69	2.69	0.75%	22,349,654
Sep 4, 2026	2.69	2.73	2.66	2.67	2.67	-0.74%	24,089,734
Sep 3, 2026	2.75	2.77	2.68	2.69	2.69	-1.47%	24,689,429
Sep 2, 2026	2.71	2.75	2.68	2.73	2.73	-	25,393,103
Sep 1, 2026	2.73	2.76	2.70	2.73	2.73	0.37%	19,708,407
Aug 31, 2026	2.71	2.74	2.69	2.72	2.72	-	20,137,202
Aug 28, 2026	2.73	2.74	2.70	2.72	2.72	0.37%	16,081,837
Aug 27, 2026	2.70	2.73	2.66	2.71	2.71	-	20,036,044
Aug 26, 2026	2.71	2.76	2.68	2.71	2.71	1.12%	24,778,361
Aug 25, 2026	2.61	2.70	2.58	2.68	2.68	2.68%	27,120,176
Aug 24, 2026	2.67	2.67	2.58	2.61	2.61	-2.25%	20,741,300
Aug 21, 2026	2.65	2.68	2.58	2.67	2.67	1.14%	23,357,639
Aug 20, 2026	2.62	2.66	2.59	2.64	2.64	1.93%	25,815,859
Aug 19, 2026	2.66	2.68	2.57	2.59	2.59	-4.07%	28,607,220
Aug 18, 2026	2.77	2.77	2.68	2.70	2.70	-2.17%	21,130,110