Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
China Natural Resources Stock Price (Quote) NASDAQ:CHNR
$1.24 ( 0% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.35 | Monday, 25th Oct 2021 CHNR stock ended at $1.24. During the day the stock fluctuated 2.41% from a day low at $1.21 to a day high of $1.24. |
| 90 days | $1.17 | $1.53 | |
| 52 weeks | $1.11 | $3.65 |
Historical China Natural Resources prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $1.23 | $1.24 | $1.21 | $1.24 | 32 533 |
| 2021-10-22 | $1.27 | $1.27 | $1.21 | $1.24 | 44 254 |
| 2021-10-21 | $1.25 | $1.35 | $1.21 | $1.26 | 248 769 |
| 2021-10-20 | $1.21 | $1.30 | $1.18 | $1.27 | 330 165 |
| 2021-10-19 | $1.22 | $1.22 | $1.18 | $1.20 | 34 049 |
| 2021-10-18 | $1.21 | $1.21 | $1.19 | $1.21 | 13 929 |
| 2021-10-15 | $1.22 | $1.22 | $1.20 | $1.20 | 8 968 |
| 2021-10-14 | $1.22 | $1.24 | $1.20 | $1.20 | 57 726 |
| 2021-10-13 | $1.28 | $1.29 | $1.17 | $1.22 | 128 333 |
| 2021-10-12 | $1.28 | $1.33 | $1.24 | $1.27 | 120 103 |
| 2021-10-11 | $1.22 | $1.29 | $1.21 | $1.26 | 65 911 |
| 2021-10-08 | $1.17 | $1.35 | $1.17 | $1.26 | 255 483 |
| 2021-10-07 | $1.18 | $1.22 | $1.18 | $1.22 | 22 411 |
| 2021-10-06 | $1.24 | $1.25 | $1.17 | $1.21 | 22 298 |
| 2021-10-05 | $1.20 | $1.23 | $1.17 | $1.19 | 27 454 |
| 2021-10-04 | $1.21 | $1.23 | $1.19 | $1.20 | 17 978 |
| 2021-10-01 | $1.22 | $1.25 | $1.20 | $1.21 | 34 405 |
| 2021-09-30 | $1.25 | $1.26 | $1.19 | $1.24 | 31 667 |
| 2021-09-29 | $1.23 | $1.28 | $1.22 | $1.24 | 30 451 |
| 2021-09-28 | $1.23 | $1.32 | $1.23 | $1.23 | 62 923 |
| 2021-09-27 | $1.24 | $1.30 | $1.22 | $1.26 | 49 980 |
| 2021-09-24 | $1.24 | $1.26 | $1.22 | $1.25 | 21 805 |
| 2021-09-23 | $1.23 | $1.24 | $1.21 | $1.22 | 6 126 |
| 2021-09-22 | $1.24 | $1.25 | $1.19 | $1.22 | 25 852 |
| 2021-09-21 | $1.26 | $1.26 | $1.19 | $1.22 | 43 621 |
| 2021-09-20 | $1.25 | $1.27 | $1.22 | $1.24 | 52 013 |
| 2021-09-17 | $1.31 | $1.32 | $1.27 | $1.27 | 43 285 |
| 2021-09-16 | $1.27 | $1.37 | $1.27 | $1.30 | 178 626 |
| 2021-09-15 | $1.28 | $1.29 | $1.27 | $1.27 | 12 595 |
| 2021-09-14 | $1.33 | $1.33 | $1.27 | $1.27 | 12 117 |
| 2021-09-13 | $1.27 | $1.33 | $1.27 | $1.30 | 89 905 |
| 2021-09-10 | $1.25 | $1.33 | $1.22 | $1.23 | 83 732 |
| 2021-09-09 | $1.25 | $1.27 | $1.21 | $1.23 | 22 441 |
| 2021-09-08 | $1.26 | $1.26 | $1.24 | $1.25 | 15 517 |
| 2021-09-07 | $1.27 | $1.33 | $1.25 | $1.26 | 54 798 |
| 2021-09-03 | $1.29 | $1.29 | $1.25 | $1.25 | 10 168 |
| 2021-09-02 | $1.27 | $1.29 | $1.23 | $1.26 | 24 967 |
| 2021-09-01 | $1.27 | $1.29 | $1.23 | $1.28 | 44 978 |
| 2021-08-31 | $1.25 | $1.30 | $1.22 | $1.28 | 122 409 |
| 2021-08-30 | $1.23 | $1.26 | $1.22 | $1.23 | 59 660 |
| 2021-08-27 | $1.22 | $1.27 | $1.21 | $1.24 | 33 739 |
| 2021-08-26 | $1.27 | $1.27 | $1.21 | $1.23 | 25 296 |
| 2021-08-25 | $1.28 | $1.29 | $1.26 | $1.26 | 22 761 |
| 2021-08-24 | $1.22 | $1.29 | $1.22 | $1.28 | 22 523 |
| 2021-08-23 | $1.24 | $1.25 | $1.20 | $1.23 | 62 918 |
| 2021-08-20 | $1.17 | $1.20 | $1.17 | $1.19 | 51 788 |
| 2021-08-19 | $1.21 | $1.26 | $1.18 | $1.19 | 69 910 |
| 2021-08-18 | $1.25 | $1.27 | $1.21 | $1.21 | 66 384 |
| 2021-08-17 | $1.30 | $1.32 | $1.22 | $1.26 | 66 416 |
| 2021-08-16 | $1.34 | $1.35 | $1.30 | $1.30 | 65 791 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
