NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.02
+0.0399 (+4.07%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.43 | Thursday, 25th Apr 2024 CHNR stock ended at $1.02. This is 4.07% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 18.85% from a day low at $0.88 to a day high of $1.05. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $1.77 | $1.81 | $1.63 | $1.66 | 214 978 |
| Jul 13, 2021 | $1.80 | $1.88 | $1.73 | $1.81 | 464 679 |
| Jul 12, 2021 | $1.60 | $1.87 | $1.59 | $1.79 | 976 895 |
| Jul 09, 2021 | $1.58 | $1.71 | $1.49 | $1.58 | 371 168 |
| Jul 08, 2021 | $1.50 | $1.60 | $1.42 | $1.55 | 247 889 |
| Jul 07, 2021 | $1.60 | $1.60 | $1.50 | $1.50 | 101 882 |
| Jul 06, 2021 | $1.62 | $1.70 | $1.56 | $1.62 | 267 911 |
| Jul 02, 2021 | $1.50 | $1.64 | $1.50 | $1.57 | 70 694 |
| Jul 01, 2021 | $1.53 | $1.64 | $1.47 | $1.64 | 224 843 |
| Jun 30, 2021 | $1.50 | $1.54 | $1.46 | $1.53 | 20 697 |
| Jun 29, 2021 | $1.50 | $1.54 | $1.47 | $1.51 | 31 767 |
| Jun 28, 2021 | $1.54 | $1.55 | $1.46 | $1.51 | 47 531 |
| Jun 25, 2021 | $1.53 | $1.54 | $1.50 | $1.54 | 35 804 |
| Jun 24, 2021 | $1.44 | $1.62 | $1.44 | $1.52 | 349 741 |
| Jun 23, 2021 | $1.40 | $1.47 | $1.39 | $1.45 | 104 720 |
| Jun 22, 2021 | $1.43 | $1.47 | $1.41 | $1.43 | 30 953 |
| Jun 21, 2021 | $1.49 | $1.49 | $1.40 | $1.45 | 35 358 |
| Jun 18, 2021 | $1.44 | $1.47 | $1.41 | $1.46 | 30 083 |
| Jun 17, 2021 | $1.52 | $1.54 | $1.41 | $1.41 | 99 482 |
| Jun 16, 2021 | $1.53 | $1.53 | $1.50 | $1.51 | 34 539 |
| Jun 15, 2021 | $1.60 | $1.60 | $1.52 | $1.55 | 51 726 |
| Jun 14, 2021 | $1.57 | $1.61 | $1.51 | $1.60 | 92 778 |
| Jun 11, 2021 | $1.60 | $1.60 | $1.53 | $1.55 | 118 866 |
| Jun 10, 2021 | $1.63 | $1.75 | $1.55 | $1.62 | 276 945 |
| Jun 09, 2021 | $1.53 | $1.68 | $1.53 | $1.60 | 235 582 |
