Zoje Resources Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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