NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.00
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.98 | $1.43 | Monday, 22nd Apr 2024 CHNR stock ended at $1.00. During the day the stock fluctuated 6.30% from a day low at $0.98 to a day high of $1.04. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $1.55 | $1.56 | $1.47 | $1.53 | 93 278 |
| Jun 02, 2021 | $1.51 | $1.56 | $1.41 | $1.55 | 159 489 |
| Jun 01, 2021 | $1.40 | $1.45 | $1.37 | $1.45 | 91 356 |
| May 28, 2021 | $1.38 | $1.52 | $1.36 | $1.41 | 240 127 |
| May 27, 2021 | $1.34 | $1.40 | $1.34 | $1.38 | 71 050 |
| May 26, 2021 | $1.37 | $1.40 | $1.33 | $1.34 | 116 118 |
| May 25, 2021 | $1.35 | $1.46 | $1.34 | $1.38 | 422 797 |
| May 24, 2021 | $1.34 | $1.38 | $1.34 | $1.35 | 41 577 |
| May 21, 2021 | $1.37 | $1.39 | $1.33 | $1.35 | 36 505 |
| May 20, 2021 | $1.32 | $1.36 | $1.28 | $1.35 | 22 294 |
| May 19, 2021 | $1.31 | $1.41 | $1.29 | $1.34 | 35 008 |
| May 18, 2021 | $1.39 | $1.41 | $1.33 | $1.35 | 70 937 |
| May 17, 2021 | $1.30 | $1.38 | $1.30 | $1.38 | 76 343 |
| May 14, 2021 | $1.28 | $1.30 | $1.24 | $1.30 | 46 287 |
| May 13, 2021 | $1.36 | $1.38 | $1.20 | $1.23 | 183 035 |
| May 12, 2021 | $1.40 | $1.43 | $1.33 | $1.36 | 54 217 |
| May 11, 2021 | $1.37 | $1.44 | $1.37 | $1.42 | 90 527 |
| May 10, 2021 | $1.50 | $1.50 | $1.42 | $1.46 | 110 335 |
| May 07, 2021 | $1.49 | $1.50 | $1.45 | $1.49 | 129 281 |
| May 06, 2021 | $1.52 | $1.53 | $1.45 | $1.49 | 106 098 |
| May 05, 2021 | $1.47 | $1.53 | $1.44 | $1.49 | 227 588 |
| May 04, 2021 | $1.47 | $1.49 | $1.40 | $1.48 | 80 870 |
| May 03, 2021 | $1.52 | $1.54 | $1.45 | $1.48 | 62 840 |
| Apr 30, 2021 | $1.52 | $1.57 | $1.49 | $1.50 | 51 473 |
| Apr 29, 2021 | $1.63 | $1.63 | $1.53 | $1.57 | 93 599 |
