NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.19
-0.0100 (-0.83%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.09 | $1.35 | Thursday, 28th Mar 2024 CHNR stock ended at $1.19. This is 0.83% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.02% from a day low at $1.18 to a day high of $1.24. |
90 days | $0.86 | $8.85 | |
52 weeks | $0.540 | $8.85 |
Historical China Natural Resources prices
Date | Open | High | Low | Close | Volume |
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 |