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 |
| 2021-03-22 | $2.04 | $2.10 | $1.98 | $2.05 | 182 488 |
| 2021-03-19 | $2.04 | $2.07 | $1.98 | $2.04 | 121 045 |
| 2021-03-18 | $1.98 | $2.17 | $1.96 | $2.07 | 472 243 |
| 2021-03-17 | $1.99 | $2.04 | $1.93 | $2.01 | 268 727 |
| 2021-03-16 | $2.12 | $2.14 | $1.96 | $2.01 | 361 365 |
| 2021-03-15 | $2.03 | $2.06 | $1.91 | $2.06 | 807 159 |
| 2021-03-12 | $1.85 | $2.01 | $1.82 | $2.00 | 448 792 |
| 2021-03-11 | $1.97 | $1.97 | $1.82 | $1.91 | 544 799 |
| 2021-03-10 | $1.83 | $1.94 | $1.79 | $1.84 | 648 690 |
| 2021-03-09 | $1.70 | $1.85 | $1.70 | $1.82 | 284 425 |
| 2021-03-08 | $1.79 | $1.82 | $1.66 | $1.67 | 251 262 |
| 2021-03-05 | $1.81 | $1.81 | $1.60 | $1.74 | 343 080 |
| 2021-03-04 | $1.87 | $1.93 | $1.66 | $1.73 | 663 567 |
| 2021-03-03 | $1.94 | $2.07 | $1.91 | $1.93 | 324 060 |
| 2021-03-02 | $2.07 | $2.11 | $1.88 | $1.90 | 705 064 |
| 2021-03-01 | $2.09 | $2.13 | $2.02 | $2.07 | 303 387 |
| 2021-02-26 | $2.14 | $2.19 | $1.91 | $1.96 | 848 990 |
| 2021-02-25 | $2.39 | $2.39 | $2.12 | $2.12 | 895 860 |
| 2021-02-24 | $2.31 | $2.46 | $2.30 | $2.41 | 730 899 |
| 2021-02-23 | $2.45 | $2.55 | $2.05 | $2.29 | 2 354 228 |
| 2021-02-22 | $2.94 | $3.14 | $2.76 | $2.81 | 3 340 721 |
| 2021-02-19 | $2.67 | $2.75 | $2.53 | $2.70 | 890 150 |
| 2021-02-18 | $2.64 | $2.98 | $2.61 | $2.79 | 1 955 171 |
| 2021-02-17 | $2.67 | $3.65 | $2.45 | $2.74 | 15 321 049 |
| 2021-02-16 | $2.22 | $2.32 | $2.16 | $2.30 | 590 300 |
