$0.626 (-7.79%)

Volume: 115.907k

Closed: Feb 03, 2023

Hollow Logo Score: 2.597
China Natural Resources Stock
$0.626 (-7.79%)

Volume: 115.907k

Closed: Feb 03, 2023

Score Hollow Logo 2.597
NASDAQ:CHNR

China Natural Resources Stock Price (Quote)

$0.626 ( -7.79% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT