NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.97
-0.0284 (-2.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.40 | Friday, 3rd May 2024 CHNR stock ended at $0.97. This is 2.85% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.23% from a day low at $0.97 to a day high of $1.01. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2022 | $0.404 | $0.404 | $0.370 | $0.370 | 23 329 |
| Dec 08, 2022 | $0.341 | $0.400 | $0.341 | $0.376 | 10 504 |
| Dec 07, 2022 | $0.391 | $0.395 | $0.326 | $0.377 | 35 519 |
| Dec 06, 2022 | $0.400 | $0.400 | $0.391 | $0.391 | 7 185 |
| Dec 05, 2022 | $0.410 | $0.419 | $0.390 | $0.410 | 20 710 |
| Dec 02, 2022 | $0.380 | $0.420 | $0.380 | $0.419 | 17 276 |
| Dec 01, 2022 | $0.420 | $0.420 | $0.391 | $0.400 | 25 290 |
| Nov 30, 2022 | $0.422 | $0.422 | $0.391 | $0.405 | 7 097 |
| Nov 29, 2022 | $0.402 | $0.422 | $0.402 | $0.410 | 1 278 |
| Nov 28, 2022 | $0.400 | $0.415 | $0.390 | $0.403 | 11 427 |
| Nov 25, 2022 | $0.422 | $0.422 | $0.415 | $0.415 | 872 |
| Nov 23, 2022 | $0.399 | $0.423 | $0.399 | $0.422 | 15 871 |
| Nov 22, 2022 | $0.421 | $0.421 | $0.411 | $0.411 | 12 019 |
| Nov 21, 2022 | $0.412 | $0.423 | $0.412 | $0.423 | 714 |
| Nov 18, 2022 | $0.426 | $0.426 | $0.420 | $0.420 | 5 833 |
| Nov 17, 2022 | $0.430 | $0.430 | $0.426 | $0.430 | 3 471 |
| Nov 16, 2022 | $0.428 | $0.428 | $0.426 | $0.426 | 7 271 |
| Nov 15, 2022 | $0.429 | $0.430 | $0.426 | $0.428 | 13 798 |
| Nov 14, 2022 | $0.436 | $0.436 | $0.424 | $0.424 | 1 379 |
| Nov 11, 2022 | $0.430 | $0.430 | $0.410 | $0.416 | 21 743 |
| Nov 10, 2022 | $0.441 | $0.441 | $0.425 | $0.430 | 16 217 |
| Nov 09, 2022 | $0.449 | $0.465 | $0.442 | $0.442 | 8 092 |
| Nov 08, 2022 | $0.450 | $0.450 | $0.444 | $0.449 | 5 167 |
| Nov 07, 2022 | $0.496 | $0.500 | $0.460 | $0.460 | 5 544 |
| Nov 04, 2022 | $0.478 | $0.480 | $0.478 | $0.480 | 6 511 |
