NASDAQ:CHNR
$1.95
(
-5.80%
)
Friday, 2nd Jun 2023
China Natural Resources Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $2.85 | Friday, 2nd Jun 2023 CHNR stock ended at $1.95. This is 5.8% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.13% from a day low at $1.95 to a day high of $2.05. |
| 90 days | $0.540 | $3.90 | |
| 52 weeks | $0.326 | $3.90 |
Historical China Natural Resources prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $2.04 | $2.05 | $1.95 | $1.95 | 15 684 |
| 2023-06-01 | $2.09 | $2.09 | $2.01 | $2.07 | 2 856 |
| 2023-05-31 | $2.05 | $2.05 | $2.01 | $2.01 | 1 202 |
| 2023-05-30 | $2.02 | $2.19 | $2.02 | $2.02 | 1 034 |
| 2023-05-26 | $2.01 | $2.11 | $2.01 | $2.01 | 2 167 |
| 2023-05-25 | $2.11 | $2.19 | $2.11 | $2.13 | 2 335 |
| 2023-05-24 | $2.11 | $2.27 | $2.11 | $2.27 | 4 391 |
| 2023-05-23 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2023-05-22 | $2.30 | $2.30 | $2.30 | $2.30 | 1 377 |
| 2023-05-19 | $2.35 | $2.37 | $2.18 | $2.30 | 8 380 |
| 2023-05-18 | $2.28 | $2.35 | $2.28 | $2.30 | 1 956 |
| 2023-05-17 | $2.49 | $2.49 | $2.28 | $2.28 | 1 839 |
| 2023-05-16 | $2.23 | $2.50 | $2.23 | $2.42 | 3 073 |
| 2023-05-15 | $2.26 | $2.32 | $2.22 | $2.23 | 11 182 |
| 2023-05-12 | $2.32 | $2.38 | $2.03 | $2.29 | 8 819 |
| 2023-05-11 | $2.28 | $2.50 | $2.28 | $2.38 | 4 011 |
| 2023-05-10 | $2.55 | $2.55 | $2.26 | $2.40 | 3 747 |
| 2023-05-09 | $2.56 | $2.74 | $2.32 | $2.35 | 8 780 |
| 2023-05-08 | $2.52 | $2.66 | $2.52 | $2.65 | 1 032 |
| 2023-05-05 | $2.59 | $2.59 | $2.51 | $2.59 | 4 044 |
| 2023-05-04 | $2.64 | $2.66 | $2.44 | $2.49 | 3 433 |
| 2023-05-03 | $2.36 | $2.85 | $2.36 | $2.60 | 26 684 |
| 2023-05-02 | $3.00 | $3.20 | $2.26 | $2.52 | 43 201 |
| 2023-05-01 | $2.30 | $3.74 | $2.13 | $3.21 | 314 818 |
| 2023-04-28 | $1.76 | $2.50 | $1.76 | $2.30 | 88 043 |
| 2023-04-27 | $1.75 | $1.75 | $1.75 | $1.75 | 527 |
| 2023-04-26 | $1.80 | $1.88 | $1.75 | $1.75 | 35 646 |
| 2023-04-25 | $1.76 | $1.78 | $1.75 | $1.75 | 3 795 |
| 2023-04-24 | $1.77 | $1.77 | $1.75 | $1.75 | 4 147 |
| 2023-04-21 | $2.00 | $2.08 | $1.78 | $1.82 | 18 124 |
| 2023-04-20 | $2.14 | $2.26 | $2.05 | $2.05 | 16 698 |
| 2023-04-19 | $2.34 | $2.35 | $2.06 | $2.14 | 8 167 |
| 2023-04-18 | $2.45 | $2.45 | $2.20 | $2.22 | 38 275 |
| 2023-04-17 | $2.32 | $2.56 | $2.23 | $2.38 | 26 492 |
| 2023-04-14 | $2.91 | $3.00 | $2.12 | $2.13 | 58 741 |
| 2023-04-13 | $2.28 | $2.33 | $2.27 | $2.27 | 3 932 |
| 2023-04-12 | $2.29 | $2.36 | $2.16 | $2.17 | 10 325 |
| 2023-04-11 | $2.29 | $2.41 | $2.29 | $2.31 | 2 022 |
| 2023-04-10 | $2.27 | $2.29 | $2.16 | $2.29 | 3 102 |
| 2023-04-06 | $2.35 | $2.53 | $2.31 | $2.35 | 4 341 |
| 2023-04-05 | $2.49 | $2.49 | $2.17 | $2.19 | 9 169 |
| 2023-04-04 | $2.73 | $2.73 | $2.51 | $2.52 | 9 221 |
| 2023-04-03 | $2.41 | $3.90 | $2.30 | $2.75 | 118 598 |
| 2023-03-31 | $0.540 | $0.643 | $0.540 | $0.620 | 95 057 |
| 2023-03-30 | $0.580 | $0.580 | $0.556 | $0.560 | 7 239 |
| 2023-03-29 | $0.581 | $0.600 | $0.550 | $0.580 | 49 976 |
| 2023-03-28 | $0.591 | $0.622 | $0.591 | $0.607 | 6 244 |
| 2023-03-27 | $0.605 | $0.605 | $0.590 | $0.600 | 4 825 |
| 2023-03-24 | $0.630 | $0.630 | $0.581 | $0.610 | 7 620 |
| 2023-03-23 | $0.613 | $0.620 | $0.581 | $0.620 | 42 057 |
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.
