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 |
| Nov 03, 2022 | $0.480 | $0.480 | $0.460 | $0.460 | 1 402 |
| Nov 02, 2022 | $0.470 | $0.471 | $0.460 | $0.460 | 4 724 |
| Nov 01, 2022 | $0.473 | $0.473 | $0.461 | $0.461 | 5 878 |
| Oct 31, 2022 | $0.480 | $0.480 | $0.480 | $0.480 | 913 |
| Oct 28, 2022 | $0.480 | $0.482 | $0.473 | $0.480 | 16 678 |
| Oct 27, 2022 | $0.480 | $0.490 | $0.480 | $0.480 | 1 949 |
| Oct 26, 2022 | $0.472 | $0.483 | $0.472 | $0.473 | 12 580 |
| Oct 25, 2022 | $0.472 | $0.472 | $0.472 | $0.472 | 2 050 |
| Oct 24, 2022 | $0.502 | $0.502 | $0.472 | $0.472 | 6 434 |
| Oct 21, 2022 | $0.496 | $0.496 | $0.480 | $0.480 | 16 477 |
| Oct 20, 2022 | $0.497 | $0.509 | $0.493 | $0.509 | 3 395 |
| Oct 19, 2022 | $0.519 | $0.519 | $0.510 | $0.510 | 3 729 |
| Oct 18, 2022 | $0.500 | $0.514 | $0.490 | $0.514 | 22 678 |
| Oct 17, 2022 | $0.483 | $0.500 | $0.483 | $0.497 | 1 732 |
| Oct 14, 2022 | $0.490 | $0.490 | $0.481 | $0.481 | 1 309 |
| Oct 13, 2022 | $0.505 | $0.505 | $0.481 | $0.481 | 13 326 |
| Oct 12, 2022 | $0.507 | $0.507 | $0.490 | $0.500 | 1 938 |
| Oct 11, 2022 | $0.490 | $0.508 | $0.490 | $0.490 | 639 |
| Oct 10, 2022 | $0.490 | $0.497 | $0.490 | $0.490 | 3 265 |
| Oct 07, 2022 | $0.490 | $0.490 | $0.490 | $0.490 | 1 959 |
| Oct 06, 2022 | $0.504 | $0.504 | $0.490 | $0.490 | 319 |
| Oct 05, 2022 | $0.504 | $0.504 | $0.480 | $0.480 | 1 085 |
| Oct 04, 2022 | $0.500 | $0.500 | $0.480 | $0.480 | 7 697 |
| Oct 03, 2022 | $0.480 | $0.503 | $0.480 | $0.503 | 21 516 |
| Sep 30, 2022 | $0.500 | $0.500 | $0.500 | $0.500 | 8 |
