Zoje Resources Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	2.70	2.78	2.65	2.76	2.76	2.22%	25,272,425
Aug 14, 2026	2.70	2.71	2.64	2.70	2.70	0.75%	24,793,125
Aug 13, 2026	2.78	2.79	2.68	2.68	2.68	-2.90%	25,139,542
Aug 12, 2026	2.77	2.79	2.74	2.76	2.76	-	20,810,300
Aug 11, 2026	2.72	2.83	2.69	2.76	2.76	1.10%	33,642,781
Aug 10, 2026	2.72	2.74	2.68	2.73	2.73	1.11%	34,165,770
Aug 7, 2026	2.70	2.71	2.64	2.70	2.70	-0.37%	30,672,470
Aug 6, 2026	2.73	2.77	2.64	2.71	2.71	-	38,330,060
Aug 5, 2026	2.59	2.73	2.56	2.71	2.71	4.63%	52,120,145
Aug 4, 2026	2.61	2.65	2.58	2.59	2.59	-0.38%	24,967,556
Aug 3, 2026	2.63	2.67	2.58	2.60	2.60	0.39%	29,206,275
Jul 31, 2026	2.55	2.60	2.51	2.59	2.59	3.60%	28,769,670
Jul 30, 2026	2.55	2.61	2.49	2.50	2.50	-2.34%	33,925,500
Jul 29, 2026	2.44	2.64	2.43	2.56	2.56	4.92%	53,056,089
Jul 28, 2026	2.34	2.47	2.33	2.44	2.44	3.39%	39,555,548
Jul 27, 2026	2.28	2.39	2.23	2.36	2.36	6.31%	41,557,598
Jul 24, 2026	2.25	2.27	2.20	2.22	2.22	-2.20%	18,223,628
Jul 23, 2026	2.19	2.29	2.18	2.27	2.27	3.65%	28,264,534
Jul 22, 2026	2.23	2.25	2.18	2.19	2.19	-1.79%	18,070,590
Jul 21, 2026	2.26	2.27	2.13	2.23	2.23	-0.45%	29,583,483
Jul 20, 2026	2.32	2.37	2.21	2.24	2.24	-3.45%	29,535,447
Jul 17, 2026	2.39	2.43	2.27	2.32	2.32	-2.93%	34,131,016
Jul 16, 2026	2.40	2.46	2.35	2.39	2.39	-0.42%	29,621,400
Jul 15, 2026	2.36	2.55	2.35	2.40	2.40	0.42%	46,113,440
Jul 14, 2026	2.35	2.41	2.28	2.39	2.39	-	32,028,329
Jul 13, 2026	2.48	2.48	2.26	2.39	2.39	-2.85%	48,836,731
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