NASDAQ:CHNR
$0.626
(
-7.79%
)
Friday, 3rd Feb 2023
China Natural Resources Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.358 | $0.740 | Friday, 3rd Feb 2023 CHNR stock ended at $0.626. This is 7.79% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 18.27% from a day low at $0.591 to a day high of $0.699. |
| 90 days | $0.326 | $0.740 | |
| 52 weeks | $0.326 | $1.35 |
Historical China Natural Resources prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $0.699 | $0.699 | $0.591 | $0.626 | 115 907 |
| 2023-02-02 | $0.694 | $0.740 | $0.650 | $0.679 | 372 899 |
| 2023-02-01 | $0.538 | $0.620 | $0.512 | $0.606 | 128 979 |
| 2023-01-31 | $0.455 | $0.539 | $0.447 | $0.539 | 158 032 |
| 2023-01-30 | $0.432 | $0.446 | $0.430 | $0.440 | 24 724 |
| 2023-01-27 | $0.426 | $0.454 | $0.426 | $0.430 | 7 049 |
| 2023-01-26 | $0.454 | $0.455 | $0.435 | $0.440 | 31 703 |
| 2023-01-25 | $0.426 | $0.440 | $0.426 | $0.440 | 6 775 |
| 2023-01-24 | $0.436 | $0.436 | $0.425 | $0.430 | 7 827 |
| 2023-01-23 | $0.455 | $0.455 | $0.425 | $0.441 | 2 566 |
| 2023-01-20 | $0.460 | $0.460 | $0.430 | $0.440 | 10 500 |
| 2023-01-19 | $0.430 | $0.445 | $0.421 | $0.444 | 7 324 |
| 2023-01-18 | $0.430 | $0.432 | $0.420 | $0.420 | 20 532 |
| 2023-01-17 | $0.430 | $0.460 | $0.410 | $0.430 | 67 600 |
| 2023-01-13 | $0.460 | $0.460 | $0.441 | $0.442 | 11 607 |
| 2023-01-12 | $0.454 | $0.455 | $0.440 | $0.455 | 15 616 |
| 2023-01-11 | $0.440 | $0.450 | $0.430 | $0.450 | 8 100 |
| 2023-01-10 | $0.420 | $0.420 | $0.420 | $0.420 | 4 200 |
| 2023-01-09 | $0.450 | $0.456 | $0.420 | $0.420 | 14 649 |
| 2023-01-06 | $0.450 | $0.460 | $0.410 | $0.420 | 27 700 |
| 2023-01-05 | $0.384 | $0.454 | $0.384 | $0.450 | 121 310 |
| 2023-01-04 | $0.358 | $0.384 | $0.358 | $0.384 | 2 674 |
| 2023-01-03 | $0.396 | $0.396 | $0.360 | $0.360 | 28 411 |
| 2022-12-30 | $0.370 | $0.384 | $0.370 | $0.377 | 23 911 |
| 2022-12-29 | $0.368 | $0.370 | $0.360 | $0.370 | 9 913 |
| 2022-12-28 | $0.360 | $0.368 | $0.351 | $0.368 | 20 922 |
| 2022-12-27 | $0.360 | $0.360 | $0.350 | $0.355 | 5 663 |
| 2022-12-23 | $0.353 | $0.369 | $0.350 | $0.358 | 13 271 |
| 2022-12-22 | $0.356 | $0.357 | $0.350 | $0.350 | 25 806 |
| 2022-12-21 | $0.368 | $0.374 | $0.368 | $0.374 | 3 754 |
| 2022-12-20 | $0.379 | $0.384 | $0.366 | $0.380 | 2 980 |
| 2022-12-19 | $0.372 | $0.381 | $0.372 | $0.375 | 4 495 |
| 2022-12-16 | $0.365 | $0.373 | $0.356 | $0.373 | 1 969 |
| 2022-12-15 | $0.372 | $0.382 | $0.355 | $0.361 | 12 792 |
| 2022-12-14 | $0.373 | $0.395 | $0.350 | $0.371 | 39 768 |
| 2022-12-13 | $0.394 | $0.394 | $0.380 | $0.380 | 7 610 |
| 2022-12-12 | $0.382 | $0.395 | $0.369 | $0.395 | 13 639 |
| 2022-12-09 | $0.404 | $0.404 | $0.370 | $0.370 | 23 329 |
| 2022-12-08 | $0.341 | $0.400 | $0.341 | $0.376 | 10 504 |
| 2022-12-07 | $0.391 | $0.395 | $0.326 | $0.377 | 35 519 |
| 2022-12-06 | $0.400 | $0.400 | $0.391 | $0.391 | 7 185 |
| 2022-12-05 | $0.410 | $0.419 | $0.390 | $0.410 | 20 710 |
| 2022-12-02 | $0.380 | $0.420 | $0.380 | $0.419 | 17 276 |
| 2022-12-01 | $0.420 | $0.420 | $0.391 | $0.400 | 25 290 |
| 2022-11-30 | $0.422 | $0.422 | $0.391 | $0.405 | 7 097 |
| 2022-11-29 | $0.402 | $0.422 | $0.402 | $0.410 | 1 278 |
| 2022-11-28 | $0.400 | $0.415 | $0.390 | $0.403 | 11 427 |
| 2022-11-25 | $0.422 | $0.422 | $0.415 | $0.415 | 872 |
| 2022-11-23 | $0.399 | $0.423 | $0.399 | $0.422 | 15 871 |
| 2022-11-22 | $0.421 | $0.421 | $0.411 | $0.411 | 12 019 |
About China Natural Resources
China Natural Resources, Inc., through its subsidiaries, engages in the exploration and mining of metal properties in the People's Republic of China. It explores for lead, silver, and other nonferrous metals. The company holds interest in the Moruogu Tong mine that covers an area of 7.81 square kilometers located in Bayannaoer City, Inner Mongolia. It also offers equipment for rural wastewater treatment; and engineering, procurement, and construc... CHNR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
