NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.98
-0.0599 (-5.76%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.43 | Wednesday, 24th Apr 2024 CHNR stock ended at $0.98. This is 5.76% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.33% from a day low at $0.96 to a day high of $1.04. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2023 | $0.627 | $0.627 | $0.602 | $0.620 | 18 673 |
| Mar 20, 2023 | $0.620 | $0.641 | $0.620 | $0.630 | 10 514 |
| Mar 17, 2023 | $0.626 | $0.649 | $0.620 | $0.648 | 17 740 |
| Mar 16, 2023 | $0.700 | $0.700 | $0.645 | $0.653 | 34 290 |
| Mar 15, 2023 | $0.770 | $0.770 | $0.650 | $0.660 | 33 128 |
| Mar 14, 2023 | $0.795 | $0.795 | $0.740 | $0.760 | 11 052 |
| Mar 13, 2023 | $0.771 | $0.81 | $0.720 | $0.790 | 22 182 |
| Mar 10, 2023 | $0.710 | $0.81 | $0.710 | $0.81 | 2 332 |
| Mar 09, 2023 | $0.83 | $0.83 | $0.770 | $0.775 | 18 421 |
| Mar 08, 2023 | $0.82 | $0.82 | $0.780 | $0.82 | 32 000 |
| Mar 07, 2023 | $0.83 | $0.84 | $0.81 | $0.83 | 9 425 |
| Mar 06, 2023 | $0.83 | $0.85 | $0.83 | $0.83 | 34 222 |
| Mar 03, 2023 | $0.85 | $0.85 | $0.81 | $0.83 | 32 223 |
| Mar 02, 2023 | $0.790 | $0.87 | $0.790 | $0.86 | 43 573 |
| Mar 01, 2023 | $0.745 | $0.88 | $0.741 | $0.83 | 227 601 |
| Feb 28, 2023 | $0.773 | $0.773 | $0.680 | $0.740 | 482 606 |
| Feb 27, 2023 | $0.674 | $0.736 | $0.672 | $0.700 | 16 810 |
| Feb 24, 2023 | $0.716 | $0.716 | $0.595 | $0.620 | 42 133 |
| Feb 23, 2023 | $0.80 | $0.80 | $0.730 | $0.732 | 52 509 |
| Feb 22, 2023 | $0.83 | $0.84 | $0.80 | $0.80 | 16 021 |
| Feb 21, 2023 | $0.81 | $0.84 | $0.81 | $0.82 | 8 137 |
| Feb 17, 2023 | $0.84 | $0.84 | $0.81 | $0.83 | 9 938 |
| Feb 16, 2023 | $0.83 | $0.84 | $0.80 | $0.84 | 18 146 |
| Feb 15, 2023 | $0.81 | $0.84 | $0.790 | $0.83 | 45 748 |
| Feb 14, 2023 | $0.83 | $0.83 | $0.771 | $0.80 | 38 862 |
