NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.20
-0.0400 (-3.23%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.09 | $1.41 | Wednesday, 27th Mar 2024 CHNR stock ended at $1.20. This is 3.23% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.52% from a day low at $1.19 to a day high of $1.22. |
90 days | $0.86 | $8.85 | |
52 weeks | $0.540 | $8.85 |
Historical China Natural Resources prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $1.61 | $1.68 | $1.35 | $1.37 | 401 934 |
2024-02-20 | $1.75 | $1.85 | $1.51 | $1.61 | 766 161 |
2024-02-16 | $2.60 | $2.79 | $1.70 | $1.77 | 3 178 865 |
2024-02-15 | $2.61 | $8.85 | $2.41 | $3.47 | 63 875 708 |
2024-02-14 | $0.97 | $1.35 | $0.92 | $1.03 | 382 875 |
2024-02-13 | $0.98 | $0.98 | $0.89 | $0.90 | 8 347 |
2024-02-12 | $0.89 | $0.92 | $0.89 | $0.92 | 946 |
2024-02-09 | $0.98 | $0.98 | $0.90 | $0.90 | 3 489 |
2024-02-08 | $1.03 | $1.03 | $0.88 | $0.88 | 15 628 |
2024-02-07 | $0.90 | $0.95 | $0.86 | $0.94 | 5 284 |
2024-02-06 | $0.93 | $0.96 | $0.93 | $0.93 | 834 |
2024-02-05 | $1.01 | $1.01 | $0.99 | $0.99 | 430 |
2024-02-02 | $0.98 | $0.99 | $0.91 | $0.99 | 9 715 |
2024-02-01 | $0.97 | $0.97 | $0.96 | $0.96 | 1 276 |
2024-01-31 | $1.01 | $1.05 | $0.97 | $0.98 | 5 285 |
2024-01-30 | $1.08 | $1.08 | $1.01 | $1.02 | 4 524 |
2024-01-29 | $1.10 | $1.18 | $1.04 | $1.08 | 7 177 |
2024-01-26 | $1.06 | $1.16 | $1.02 | $1.02 | 7 688 |
2024-01-25 | $1.11 | $1.11 | $1.06 | $1.06 | 4 624 |
2024-01-24 | $1.21 | $1.23 | $1.14 | $1.14 | 4 247 |
2024-01-23 | $1.13 | $1.20 | $1.10 | $1.13 | 11 062 |
2024-01-22 | $1.08 | $1.25 | $1.08 | $1.24 | 27 151 |
2024-01-19 | $1.28 | $1.28 | $1.15 | $1.25 | 10 702 |
2024-01-18 | $1.27 | $1.32 | $1.20 | $1.32 | 9 135 |
2024-01-17 | $1.35 | $1.35 | $1.25 | $1.33 | 3 972 |