NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.00
+0.0175 (+1.79%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.43 | Thursday, 2nd May 2024 CHNR stock ended at $1.00. This is 1.79% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.25% from a day low at $0.96 to a day high of $1.02. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $0.83 | $0.84 | $0.780 | $0.791 | 77 326 |
| Dec 09, 2021 | $0.82 | $0.89 | $0.82 | $0.85 | 17 172 |
| Dec 08, 2021 | $0.82 | $0.86 | $0.82 | $0.85 | 60 937 |
| Dec 07, 2021 | $0.88 | $0.88 | $0.81 | $0.83 | 24 928 |
| Dec 06, 2021 | $0.774 | $0.88 | $0.770 | $0.82 | 51 927 |
| Dec 03, 2021 | $0.84 | $0.84 | $0.760 | $0.791 | 131 948 |
| Dec 02, 2021 | $0.90 | $0.90 | $0.86 | $0.86 | 23 549 |
| Dec 01, 2021 | $0.88 | $0.90 | $0.88 | $0.88 | 25 610 |
| Nov 30, 2021 | $0.96 | $0.96 | $0.86 | $0.90 | 135 377 |
| Nov 29, 2021 | $1.00 | $1.00 | $0.95 | $0.96 | 86 290 |
| Nov 26, 2021 | $0.99 | $1.05 | $0.98 | $1.02 | 48 378 |
| Nov 24, 2021 | $1.00 | $1.05 | $1.00 | $1.02 | 34 809 |
| Nov 23, 2021 | $1.07 | $1.07 | $1.04 | $1.05 | 14 074 |
| Nov 22, 2021 | $1.14 | $1.14 | $1.00 | $1.06 | 151 960 |
| Nov 19, 2021 | $1.13 | $1.13 | $1.10 | $1.10 | 19 294 |
| Nov 18, 2021 | $1.12 | $1.15 | $1.10 | $1.12 | 53 488 |
| Nov 17, 2021 | $1.20 | $1.23 | $1.08 | $1.10 | 254 444 |
| Nov 16, 2021 | $1.22 | $1.23 | $1.16 | $1.22 | 140 789 |
| Nov 15, 2021 | $1.21 | $1.25 | $1.21 | $1.21 | 32 597 |
| Nov 12, 2021 | $1.22 | $1.24 | $1.22 | $1.22 | 18 925 |
| Nov 11, 2021 | $1.22 | $1.26 | $1.21 | $1.22 | 12 126 |
| Nov 10, 2021 | $1.27 | $1.27 | $1.22 | $1.22 | 32 788 |
| Nov 09, 2021 | $1.25 | $1.28 | $1.25 | $1.25 | 50 982 |
| Nov 08, 2021 | $1.25 | $1.29 | $1.22 | $1.25 | 62 479 |
| Nov 05, 2021 | $1.34 | $1.34 | $1.25 | $1.26 | 100 283 |
