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 |
| Jan 14, 2021 | $1.67 | $1.73 | $1.64 | $1.66 | 140 281 |
| Jan 13, 2021 | $1.61 | $1.68 | $1.58 | $1.67 | 213 980 |
| Jan 12, 2021 | $1.61 | $1.66 | $1.56 | $1.60 | 170 135 |
| Jan 11, 2021 | $1.63 | $1.64 | $1.52 | $1.61 | 147 256 |
| Jan 08, 2021 | $1.63 | $1.77 | $1.51 | $1.62 | 406 083 |
| Jan 07, 2021 | $1.45 | $1.59 | $1.43 | $1.54 | 289 908 |
| Jan 06, 2021 | $1.44 | $1.48 | $1.39 | $1.42 | 339 941 |
| Jan 05, 2021 | $1.38 | $1.44 | $1.32 | $1.39 | 162 275 |
| Jan 04, 2021 | $1.40 | $1.44 | $1.28 | $1.35 | 113 449 |
| Dec 31, 2020 | $1.44 | $1.48 | $1.38 | $1.38 | 224 285 |
| Dec 30, 2020 | $1.43 | $1.52 | $1.41 | $1.47 | 229 846 |
| Dec 29, 2020 | $1.55 | $1.55 | $1.36 | $1.42 | 302 980 |
| Dec 28, 2020 | $1.45 | $1.80 | $1.42 | $1.54 | 1 198 903 |
| Dec 24, 2020 | $1.49 | $1.52 | $1.45 | $1.47 | 51 577 |
| Dec 23, 2020 | $1.52 | $1.60 | $1.48 | $1.49 | 272 662 |
| Dec 22, 2020 | $1.49 | $1.57 | $1.43 | $1.52 | 389 301 |
| Dec 21, 2020 | $1.42 | $1.48 | $1.41 | $1.45 | 109 353 |
| Dec 18, 2020 | $1.46 | $1.46 | $1.40 | $1.43 | 36 943 |
| Dec 17, 2020 | $1.37 | $1.50 | $1.37 | $1.44 | 173 597 |
| Dec 16, 2020 | $1.40 | $1.42 | $1.35 | $1.37 | 94 713 |
| Dec 15, 2020 | $1.44 | $1.46 | $1.38 | $1.40 | 77 735 |
| Dec 14, 2020 | $1.43 | $1.49 | $1.42 | $1.43 | 90 674 |
| Dec 11, 2020 | $1.45 | $1.52 | $1.40 | $1.46 | 198 097 |
| Dec 10, 2020 | $1.44 | $1.46 | $1.38 | $1.43 | 80 392 |
| Dec 09, 2020 | $1.48 | $1.57 | $1.40 | $1.45 | 278 236 |
