NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.96
-0.0590 (-5.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.43 | Friday, 26th Apr 2024 CHNR stock ended at $0.96. This is 5.78% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.14% 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 |
| 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 |
| Apr 28, 2021 | $1.58 | $1.65 | $1.56 | $1.62 | 328 714 |
| Apr 27, 2021 | $1.63 | $1.63 | $1.55 | $1.60 | 72 213 |
| Apr 26, 2021 | $1.60 | $1.63 | $1.53 | $1.60 | 190 314 |
| Apr 23, 2021 | $1.44 | $1.62 | $1.42 | $1.57 | 460 423 |
| Apr 22, 2021 | $1.44 | $1.50 | $1.42 | $1.42 | 112 546 |
| Apr 21, 2021 | $1.38 | $1.45 | $1.38 | $1.44 | 80 450 |
| Apr 20, 2021 | $1.43 | $1.49 | $1.38 | $1.41 | 101 879 |
| Apr 19, 2021 | $1.50 | $1.50 | $1.40 | $1.46 | 110 200 |
| Apr 16, 2021 | $1.54 | $1.59 | $1.39 | $1.51 | 592 056 |
| Apr 15, 2021 | $1.70 | $1.74 | $1.57 | $1.59 | 438 077 |
| Apr 14, 2021 | $1.63 | $1.69 | $1.61 | $1.67 | 131 869 |
| Apr 13, 2021 | $1.70 | $1.72 | $1.61 | $1.65 | 141 700 |
| Apr 12, 2021 | $1.79 | $1.79 | $1.67 | $1.70 | 146 369 |
| Apr 09, 2021 | $1.84 | $1.84 | $1.78 | $1.79 | 111 689 |
| Apr 08, 2021 | $1.83 | $1.91 | $1.76 | $1.85 | 445 096 |
| Apr 07, 2021 | $1.76 | $1.85 | $1.72 | $1.81 | 548 829 |
| Apr 06, 2021 | $1.76 | $1.79 | $1.72 | $1.76 | 101 223 |
| Apr 05, 2021 | $1.81 | $1.85 | $1.75 | $1.78 | 62 818 |
| Apr 01, 2021 | $1.84 | $1.84 | $1.77 | $1.81 | 94 769 |
| Mar 31, 2021 | $1.78 | $1.85 | $1.71 | $1.82 | 255 391 |
| Mar 30, 2021 | $1.68 | $1.73 | $1.61 | $1.72 | 87 720 |
