NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.11
-0.0097 (-0.87%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.06 | $1.43 | Thursday, 18th Apr 2024 CHNR stock ended at $1.11. This is 0.87% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.66% from a day low at $1.06 to a day high of $1.12. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $1.37 | $1.44 | $1.37 | $1.41 | 83 221 |
| 2021-08-10 | $1.38 | $1.42 | $1.37 | $1.40 | 13 673 |
| 2021-08-09 | $1.37 | $1.43 | $1.33 | $1.40 | 99 094 |
| 2021-08-06 | $1.39 | $1.43 | $1.36 | $1.42 | 60 480 |
| 2021-08-05 | $1.41 | $1.42 | $1.38 | $1.38 | 30 937 |
| 2021-08-04 | $1.44 | $1.46 | $1.33 | $1.44 | 70 382 |
| 2021-08-03 | $1.44 | $1.44 | $1.38 | $1.44 | 56 513 |
| 2021-08-02 | $1.40 | $1.48 | $1.39 | $1.42 | 154 277 |
| 2021-07-30 | $1.37 | $1.44 | $1.35 | $1.42 | 179 437 |
| 2021-07-29 | $1.45 | $1.46 | $1.35 | $1.39 | 474 204 |
| 2021-07-28 | $1.53 | $1.53 | $1.39 | $1.48 | 3 106 704 |
| 2021-07-27 | $1.40 | $1.44 | $1.33 | $1.36 | 2 618 644 |
| 2021-07-26 | $1.47 | $1.54 | $1.42 | $1.45 | 43 932 |
| 2021-07-23 | $1.56 | $1.56 | $1.41 | $1.49 | 44 433 |
| 2021-07-22 | $1.52 | $1.52 | $1.44 | $1.44 | 53 103 |
| 2021-07-21 | $1.49 | $1.57 | $1.46 | $1.54 | 61 523 |
| 2021-07-20 | $1.42 | $1.51 | $1.40 | $1.49 | 95 218 |
| 2021-07-19 | $1.52 | $1.54 | $1.38 | $1.39 | 204 617 |
| 2021-07-16 | $1.58 | $1.62 | $1.53 | $1.57 | 109 610 |
| 2021-07-15 | $1.64 | $1.69 | $1.59 | $1.59 | 163 554 |
| 2021-07-14 | $1.77 | $1.81 | $1.63 | $1.66 | 214 978 |
| 2021-07-13 | $1.80 | $1.88 | $1.73 | $1.81 | 464 679 |
| 2021-07-12 | $1.60 | $1.87 | $1.59 | $1.79 | 976 895 |
| 2021-07-09 | $1.58 | $1.71 | $1.49 | $1.58 | 371 168 |
| 2021-07-08 | $1.50 | $1.60 | $1.42 | $1.55 | 247 889 |
