NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.00
-0.110 (-9.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.43 | Friday, 19th Apr 2024 CHNR stock ended at $1.00. This is 9.91% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 11.62% from a day low at $0.99 to a day high of $1.11. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $1.31 | $1.32 | $1.27 | $1.27 | 43 285 |
| 2021-09-16 | $1.27 | $1.37 | $1.27 | $1.30 | 178 626 |
| 2021-09-15 | $1.28 | $1.29 | $1.27 | $1.27 | 12 595 |
| 2021-09-14 | $1.33 | $1.33 | $1.27 | $1.27 | 12 117 |
| 2021-09-13 | $1.27 | $1.33 | $1.27 | $1.30 | 89 905 |
| 2021-09-10 | $1.25 | $1.33 | $1.22 | $1.23 | 83 732 |
| 2021-09-09 | $1.25 | $1.27 | $1.21 | $1.23 | 22 441 |
| 2021-09-08 | $1.26 | $1.26 | $1.24 | $1.25 | 15 517 |
| 2021-09-07 | $1.27 | $1.33 | $1.25 | $1.26 | 54 798 |
| 2021-09-03 | $1.29 | $1.29 | $1.25 | $1.25 | 10 168 |
| 2021-09-02 | $1.27 | $1.29 | $1.23 | $1.26 | 24 967 |
| 2021-09-01 | $1.27 | $1.29 | $1.23 | $1.28 | 44 978 |
| 2021-08-31 | $1.25 | $1.30 | $1.22 | $1.28 | 122 409 |
| 2021-08-30 | $1.23 | $1.26 | $1.22 | $1.23 | 59 660 |
| 2021-08-27 | $1.22 | $1.27 | $1.21 | $1.24 | 33 739 |
| 2021-08-26 | $1.27 | $1.27 | $1.21 | $1.23 | 25 296 |
| 2021-08-25 | $1.28 | $1.29 | $1.26 | $1.26 | 22 761 |
| 2021-08-24 | $1.22 | $1.29 | $1.22 | $1.28 | 22 523 |
| 2021-08-23 | $1.24 | $1.25 | $1.20 | $1.23 | 62 918 |
| 2021-08-20 | $1.17 | $1.20 | $1.17 | $1.19 | 51 788 |
| 2021-08-19 | $1.21 | $1.26 | $1.18 | $1.19 | 69 910 |
| 2021-08-18 | $1.25 | $1.27 | $1.21 | $1.21 | 66 384 |
| 2021-08-17 | $1.30 | $1.32 | $1.22 | $1.26 | 66 416 |
| 2021-08-16 | $1.34 | $1.35 | $1.30 | $1.30 | 65 791 |
| 2021-08-13 | $1.37 | $1.38 | $1.35 | $1.37 | 30 691 |
