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 |
| Nov 04, 2021 | $1.37 | $1.37 | $1.30 | $1.36 | 37 748 |
| Nov 03, 2021 | $1.29 | $1.40 | $1.27 | $1.35 | 194 907 |
| Nov 02, 2021 | $1.34 | $1.34 | $1.27 | $1.29 | 71 891 |
| Nov 01, 2021 | $1.36 | $1.38 | $1.31 | $1.34 | 72 512 |
| Oct 29, 2021 | $1.25 | $1.36 | $1.25 | $1.31 | 210 072 |
| Oct 28, 2021 | $1.25 | $1.31 | $1.24 | $1.26 | 50 716 |
| Oct 27, 2021 | $1.32 | $1.33 | $1.26 | $1.27 | 70 981 |
| Oct 26, 2021 | $1.35 | $1.39 | $1.23 | $1.34 | 272 388 |
| Oct 25, 2021 | $1.23 | $1.24 | $1.21 | $1.24 | 32 533 |
| Oct 22, 2021 | $1.27 | $1.27 | $1.21 | $1.24 | 44 254 |
| Oct 21, 2021 | $1.25 | $1.35 | $1.21 | $1.26 | 248 769 |
| Oct 20, 2021 | $1.21 | $1.30 | $1.18 | $1.27 | 330 165 |
| Oct 19, 2021 | $1.22 | $1.22 | $1.18 | $1.20 | 34 049 |
| Oct 18, 2021 | $1.21 | $1.21 | $1.19 | $1.21 | 13 929 |
| Oct 15, 2021 | $1.22 | $1.22 | $1.20 | $1.20 | 8 968 |
| Oct 14, 2021 | $1.22 | $1.24 | $1.20 | $1.20 | 57 726 |
| Oct 13, 2021 | $1.28 | $1.29 | $1.17 | $1.22 | 128 333 |
| Oct 12, 2021 | $1.28 | $1.33 | $1.24 | $1.27 | 120 103 |
| Oct 11, 2021 | $1.22 | $1.29 | $1.21 | $1.26 | 65 911 |
| Oct 08, 2021 | $1.17 | $1.35 | $1.17 | $1.26 | 255 483 |
| Oct 07, 2021 | $1.18 | $1.22 | $1.18 | $1.22 | 22 411 |
| Oct 06, 2021 | $1.24 | $1.25 | $1.17 | $1.21 | 22 298 |
| Oct 05, 2021 | $1.20 | $1.23 | $1.17 | $1.19 | 27 454 |
| Oct 04, 2021 | $1.21 | $1.23 | $1.19 | $1.20 | 17 978 |
| Oct 01, 2021 | $1.22 | $1.25 | $1.20 | $1.21 | 34 405 |
