Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
China Natural Resources Stock Price (Quote) NASDAQ:CHNR
$0.68 ( -1.23% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.61 | $0.82 | Friday, 27th May 2022 CHNR stock ended at $0.68. This is 1.23% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 14.70% from a day low at $0.61 to a day high of $0.70. |
| 90 days | $0.61 | $1.35 | |
| 52 weeks | $0.56 | $1.88 |
Historical China Natural Resources prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $0.66 | $0.70 | $0.61 | $0.68 | 10 257 |
| 2022-05-26 | $0.75 | $0.75 | $0.65 | $0.69 | 5 660 |
| 2022-05-25 | $0.68 | $0.68 | $0.65 | $0.66 | 862 |
| 2022-05-24 | $0.73 | $0.73 | $0.65 | $0.68 | 28 302 |
| 2022-05-23 | $0.68 | $0.75 | $0.68 | $0.74 | 10 191 |
| 2022-05-20 | $0.70 | $0.70 | $0.70 | $0.70 | 8 931 |
| 2022-05-19 | $0.69 | $0.69 | $0.68 | $0.69 | 1 314 |
| 2022-05-18 | $0.67 | $0.70 | $0.67 | $0.69 | 10 447 |
| 2022-05-17 | $0.70 | $0.70 | $0.67 | $0.69 | 16 037 |
| 2022-05-16 | $0.65 | $0.74 | $0.65 | $0.72 | 24 641 |
| 2022-05-13 | $0.70 | $0.70 | $0.68 | $0.69 | 2 325 |
| 2022-05-12 | $0.65 | $0.71 | $0.65 | $0.66 | 21 532 |
| 2022-05-11 | $0.69 | $0.71 | $0.65 | $0.65 | 21 557 |
| 2022-05-10 | $0.67 | $0.69 | $0.67 | $0.67 | 50 076 |
| 2022-05-09 | $0.71 | $0.72 | $0.67 | $0.67 | 20 495 |
| 2022-05-06 | $0.72 | $0.75 | $0.71 | $0.75 | 12 462 |
| 2022-05-05 | $0.74 | $0.80 | $0.74 | $0.74 | 17 600 |
| 2022-05-04 | $0.74 | $0.77 | $0.74 | $0.77 | 5 622 |
| 2022-05-03 | $0.74 | $0.77 | $0.74 | $0.74 | 4 986 |
| 2022-05-02 | $0.78 | $0.79 | $0.74 | $0.75 | 15 931 |
| 2022-04-29 | $0.76 | $0.80 | $0.76 | $0.76 | 6 173 |
| 2022-04-28 | $0.74 | $0.79 | $0.74 | $0.75 | 12 662 |
| 2022-04-27 | $0.82 | $0.82 | $0.75 | $0.76 | 6 277 |
| 2022-04-26 | $0.85 | $0.85 | $0.74 | $0.81 | 46 227 |
| 2022-04-25 | $0.85 | $0.85 | $0.81 | $0.85 | 2 833 |
| 2022-04-22 | $0.82 | $0.89 | $0.81 | $0.81 | 59 700 |
| 2022-04-21 | $0.82 | $0.85 | $0.82 | $0.82 | 2 100 |
| 2022-04-20 | $0.84 | $0.85 | $0.82 | $0.84 | 13 900 |
| 2022-04-19 | $0.87 | $0.87 | $0.84 | $0.86 | 6 200 |
| 2022-04-18 | $0.84 | $0.89 | $0.84 | $0.87 | 19 900 |
| 2022-04-14 | $0.89 | $0.90 | $0.84 | $0.86 | 778 |
| 2022-04-13 | $0.83 | $0.86 | $0.81 | $0.86 | 27 703 |
| 2022-04-12 | $0.85 | $0.89 | $0.81 | $0.81 | 32 437 |
| 2022-04-11 | $0.88 | $0.89 | $0.84 | $0.86 | 18 126 |
| 2022-04-08 | $0.92 | $0.96 | $0.85 | $0.88 | 122 760 |
| 2022-04-07 | $0.93 | $0.95 | $0.90 | $0.92 | 19 600 |
| 2022-04-06 | $0.96 | $0.97 | $0.91 | $0.93 | 26 400 |
| 2022-04-05 | $0.93 | $0.98 | $0.91 | $0.95 | 137 500 |
| 2022-04-04 | $0.93 | $0.94 | $0.91 | $0.93 | 36 700 |
| 2022-04-01 | $0.94 | $0.98 | $0.91 | $0.92 | 107 963 |
| 2022-03-31 | $0.95 | $0.99 | $0.91 | $0.95 | 540 025 |
| 2022-03-30 | $0.93 | $0.93 | $0.90 | $0.93 | 7 993 |
| 2022-03-29 | $0.87 | $0.98 | $0.87 | $0.89 | 26 400 |
| 2022-03-28 | $0.90 | $0.94 | $0.88 | $0.91 | 39 400 |
| 2022-03-25 | $0.93 | $0.94 | $0.90 | $0.90 | 51 300 |
| 2022-03-24 | $0.98 | $0.98 | $0.90 | $0.94 | 52 200 |
| 2022-03-23 | $0.97 | $0.98 | $0.92 | $0.94 | 18 500 |
| 2022-03-22 | $0.98 | $0.98 | $0.93 | $0.97 | 60 755 |
| 2022-03-21 | $0.92 | $0.98 | $0.90 | $0.96 | 73 465 |
| 2022-03-18 | $0.92 | $0.94 | $0.82 | $0.92 | 89 079 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
