NASDAQ:CHNR
$0.607
(
1.15%
)
Tuesday, 28th Mar 2023
China Natural Resources Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.581 | $0.88 | Tuesday, 28th Mar 2023 CHNR stock ended at $0.607. This is 1.15% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 5.16% from a day low at $0.591 to a day high of $0.622. |
| 90 days | $0.351 | $0.88 | |
| 52 weeks | $0.326 | $0.99 |
Historical China Natural Resources prices
| Date | Open | High | Low | Close | Volume |
| 2021-06-14 | $1.57 | $1.61 | $1.51 | $1.60 | 92 778 |
| 2021-06-11 | $1.60 | $1.60 | $1.53 | $1.55 | 118 866 |
| 2021-06-10 | $1.63 | $1.75 | $1.55 | $1.62 | 276 945 |
| 2021-06-09 | $1.53 | $1.68 | $1.53 | $1.60 | 235 582 |
| 2021-06-08 | $1.50 | $1.55 | $1.46 | $1.53 | 102 475 |
| 2021-06-07 | $1.55 | $1.55 | $1.48 | $1.51 | 87 126 |
| 2021-06-04 | $1.56 | $1.59 | $1.53 | $1.56 | 118 483 |
| 2021-06-03 | $1.55 | $1.56 | $1.47 | $1.53 | 93 278 |
| 2021-06-02 | $1.51 | $1.56 | $1.41 | $1.55 | 159 489 |
| 2021-06-01 | $1.40 | $1.45 | $1.37 | $1.45 | 91 356 |
| 2021-05-28 | $1.38 | $1.52 | $1.36 | $1.41 | 240 127 |
| 2021-05-27 | $1.34 | $1.40 | $1.34 | $1.38 | 71 050 |
| 2021-05-26 | $1.37 | $1.40 | $1.33 | $1.34 | 116 118 |
| 2021-05-25 | $1.35 | $1.46 | $1.34 | $1.38 | 422 797 |
| 2021-05-24 | $1.34 | $1.38 | $1.34 | $1.35 | 41 577 |
| 2021-05-21 | $1.37 | $1.39 | $1.33 | $1.35 | 36 505 |
| 2021-05-20 | $1.32 | $1.36 | $1.28 | $1.35 | 22 294 |
| 2021-05-19 | $1.31 | $1.41 | $1.29 | $1.34 | 35 008 |
| 2021-05-18 | $1.39 | $1.41 | $1.33 | $1.35 | 70 937 |
| 2021-05-17 | $1.30 | $1.38 | $1.30 | $1.38 | 76 343 |
| 2021-05-14 | $1.28 | $1.30 | $1.24 | $1.30 | 46 287 |
| 2021-05-13 | $1.36 | $1.38 | $1.20 | $1.23 | 183 035 |
| 2021-05-12 | $1.40 | $1.43 | $1.33 | $1.36 | 54 217 |
| 2021-05-11 | $1.37 | $1.44 | $1.37 | $1.42 | 90 527 |
| 2021-05-10 | $1.50 | $1.50 | $1.42 | $1.46 | 110 335 |
| 2021-05-07 | $1.49 | $1.50 | $1.45 | $1.49 | 129 281 |
| 2021-05-06 | $1.52 | $1.53 | $1.45 | $1.49 | 106 098 |
| 2021-05-05 | $1.47 | $1.53 | $1.44 | $1.49 | 227 588 |
| 2021-05-04 | $1.47 | $1.49 | $1.40 | $1.48 | 80 870 |
| 2021-05-03 | $1.52 | $1.54 | $1.45 | $1.48 | 62 840 |
| 2021-04-30 | $1.52 | $1.57 | $1.49 | $1.50 | 51 473 |
| 2021-04-29 | $1.63 | $1.63 | $1.53 | $1.57 | 93 599 |
| 2021-04-28 | $1.58 | $1.65 | $1.56 | $1.62 | 328 714 |
| 2021-04-27 | $1.63 | $1.63 | $1.55 | $1.60 | 72 213 |
| 2021-04-26 | $1.60 | $1.63 | $1.53 | $1.60 | 190 314 |
| 2021-04-23 | $1.44 | $1.62 | $1.42 | $1.57 | 460 423 |
| 2021-04-22 | $1.44 | $1.50 | $1.42 | $1.42 | 112 546 |
| 2021-04-21 | $1.38 | $1.45 | $1.38 | $1.44 | 80 450 |
| 2021-04-20 | $1.43 | $1.49 | $1.38 | $1.41 | 101 879 |
| 2021-04-19 | $1.50 | $1.50 | $1.40 | $1.46 | 110 200 |
| 2021-04-16 | $1.54 | $1.59 | $1.39 | $1.51 | 592 056 |
| 2021-04-15 | $1.70 | $1.74 | $1.57 | $1.59 | 438 077 |
| 2021-04-14 | $1.63 | $1.69 | $1.61 | $1.67 | 131 869 |
| 2021-04-13 | $1.70 | $1.72 | $1.61 | $1.65 | 141 700 |
| 2021-04-12 | $1.79 | $1.79 | $1.67 | $1.70 | 146 369 |
| 2021-04-09 | $1.84 | $1.84 | $1.78 | $1.79 | 111 689 |
| 2021-04-08 | $1.83 | $1.91 | $1.76 | $1.85 | 445 096 |
| 2021-04-07 | $1.76 | $1.85 | $1.72 | $1.81 | 548 829 |
| 2021-04-06 | $1.76 | $1.79 | $1.72 | $1.76 | 101 223 |
| 2021-04-05 | $1.81 | $1.85 | $1.75 | $1.78 | 62 818 |
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.
