GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

China Natural Resources Stock Price (Quote) NASDAQ:CHNR

$1.46 ( 3.55% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $1.28 $1.75 Friday, 18th Jun 2021 CHNR stock ended at $1.46. This is 3.55% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 4.26% from a day low at $1.41 to a day high of $1.47.
90 days $1.20 $2.10
52 weeks $1.02 $3.65

Historical China Natural Resources prices

Date Open High Low Close Volume
2021-06-18 $1.44 $1.47 $1.41 $1.46 30 083
2021-06-17 $1.52 $1.54 $1.41 $1.41 99 482
2021-06-16 $1.53 $1.53 $1.50 $1.51 34 539
2021-06-15 $1.60 $1.60 $1.52 $1.55 51 726
2021-06-14 $1.57 $1.61 $1.51 $1.60 92 778
2021-06-11 $1.60 $1.60 $1.53 $1.55 118 866
2021-06-10 $1.63 $1.75 $1.55 $1.62 276 945
2021-06-09 $1.53 $1.68 $1.53 $1.60 235 582
2021-06-08 $1.50 $1.55 $1.46 $1.53 102 475
2021-06-07 $1.55 $1.55 $1.48 $1.51 87 126
2021-06-04 $1.56 $1.59 $1.53 $1.56 118 483
2021-06-03 $1.55 $1.56 $1.47 $1.53 93 278
2021-06-02 $1.51 $1.56 $1.41 $1.55 159 489
2021-06-01 $1.40 $1.45 $1.37 $1.45 91 356
2021-05-28 $1.38 $1.52 $1.36 $1.41 240 127
2021-05-27 $1.34 $1.40 $1.34 $1.38 71 050
2021-05-26 $1.37 $1.40 $1.33 $1.34 116 118
2021-05-25 $1.35 $1.46 $1.34 $1.38 422 797
2021-05-24 $1.34 $1.38 $1.34 $1.35 41 577
2021-05-21 $1.37 $1.39 $1.33 $1.35 36 505
2021-05-20 $1.32 $1.36 $1.28 $1.35 22 294
2021-05-19 $1.31 $1.41 $1.29 $1.34 35 008
2021-05-18 $1.39 $1.41 $1.33 $1.35 70 937
2021-05-17 $1.30 $1.38 $1.30 $1.38 76 343
2021-05-14 $1.28 $1.30 $1.24 $1.30 46 287
2021-05-13 $1.36 $1.38 $1.20 $1.23 183 035
2021-05-12 $1.40 $1.43 $1.33 $1.36 54 217
2021-05-11 $1.37 $1.44 $1.37 $1.42 90 527
2021-05-10 $1.50 $1.50 $1.42 $1.46 110 335
2021-05-07 $1.49 $1.50 $1.45 $1.49 129 281
2021-05-06 $1.52 $1.53 $1.45 $1.49 106 098
2021-05-05 $1.47 $1.53 $1.44 $1.49 227 588
2021-05-04 $1.47 $1.49 $1.40 $1.48 80 870
2021-05-03 $1.52 $1.54 $1.45 $1.48 62 840
2021-04-30 $1.52 $1.57 $1.49 $1.50 51 473
2021-04-29 $1.63 $1.63 $1.53 $1.57 93 599
2021-04-28 $1.58 $1.65 $1.56 $1.62 328 714
2021-04-27 $1.63 $1.63 $1.55 $1.60 72 213
2021-04-26 $1.60 $1.63 $1.53 $1.60 190 314
2021-04-23 $1.44 $1.62 $1.42 $1.57 460 423
2021-04-22 $1.44 $1.50 $1.42 $1.42 112 546
2021-04-21 $1.38 $1.45 $1.38 $1.44 80 450
2021-04-20 $1.43 $1.49 $1.38 $1.41 101 879
2021-04-19 $1.50 $1.50 $1.40 $1.46 110 200
2021-04-16 $1.54 $1.59 $1.39 $1.51 592 056
2021-04-15 $1.70 $1.74 $1.57 $1.59 438 077
2021-04-14 $1.63 $1.69 $1.61 $1.67 131 869
2021-04-13 $1.70 $1.72 $1.61 $1.65 141 700
2021-04-12 $1.79 $1.79 $1.67 $1.70 146 369
2021-04-09 $1.84 $1.84 $1.78 $1.79 111 689

About China Natural Resources

China Natural Resources, Inc., through its subsidiaries, engages in the exploration, mineral extraction, processing, and sale of iron, zinc, and other nonferrous metals in the People’s Republic of China. The company is headquartered in Sheung Wan, Hong Kong.... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT