NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.11
-0.0097 (-0.87%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.06 | $1.43 | Thursday, 18th Apr 2024 CHNR stock ended at $1.11. This is 0.87% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.66% from a day low at $1.06 to a day high of $1.12. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.11 | $1.12 | $1.06 | $1.11 | 11 218 |
| 2024-04-17 | $1.09 | $1.14 | $1.06 | $1.12 | 29 775 |
| 2024-04-16 | $1.08 | $1.14 | $1.08 | $1.11 | 33 357 |
| 2024-04-15 | $1.16 | $1.26 | $1.08 | $1.08 | 76 367 |
| 2024-04-12 | $1.20 | $1.23 | $1.17 | $1.18 | 43 247 |
| 2024-04-11 | $1.22 | $1.24 | $1.18 | $1.20 | 24 433 |
| 2024-04-10 | $1.21 | $1.23 | $1.19 | $1.22 | 50 728 |
| 2024-04-09 | $1.22 | $1.25 | $1.19 | $1.23 | 36 332 |
| 2024-04-08 | $1.21 | $1.23 | $1.18 | $1.18 | 46 531 |
| 2024-04-05 | $1.21 | $1.31 | $1.19 | $1.21 | 46 558 |
| 2024-04-04 | $1.23 | $1.25 | $1.19 | $1.22 | 27 177 |
| 2024-04-03 | $1.40 | $1.40 | $1.17 | $1.25 | 57 773 |
| 2024-04-02 | $1.17 | $1.43 | $1.17 | $1.35 | 158 750 |
| 2024-04-01 | $1.19 | $1.24 | $1.18 | $1.19 | 26 016 |
| 2024-03-28 | $1.23 | $1.24 | $1.18 | $1.19 | 17 257 |
| 2024-03-27 | $1.20 | $1.22 | $1.19 | $1.20 | 13 164 |
| 2024-03-26 | $1.23 | $1.26 | $1.20 | $1.24 | 29 754 |
| 2024-03-25 | $1.18 | $1.26 | $1.17 | $1.20 | 13 512 |
| 2024-03-22 | $1.18 | $1.24 | $1.18 | $1.20 | 19 913 |
| 2024-03-21 | $1.23 | $1.26 | $1.19 | $1.23 | 38 716 |
| 2024-03-20 | $1.19 | $1.27 | $1.19 | $1.20 | 9 912 |
| 2024-03-19 | $1.19 | $1.30 | $1.18 | $1.26 | 36 520 |
| 2024-03-18 | $1.13 | $1.25 | $1.13 | $1.16 | 11 974 |
| 2024-03-15 | $1.21 | $1.24 | $1.17 | $1.20 | 30 658 |
| 2024-03-14 | $1.35 | $1.35 | $1.16 | $1.22 | 44 382 |
