NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.95
-0.0055 (-0.579%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.26 | Friday, 10th May 2024 CHNR stock ended at $0.95. This is 0.579% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.71% from a day low at $0.93 to a day high of $0.96. |
| 90 days | $0.88 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Dec 08, 2020 | $1.56 | $1.60 | $1.45 | $1.48 | 194 318 |
| Dec 07, 2020 | $1.47 | $1.58 | $1.44 | $1.56 | 290 123 |
| Dec 04, 2020 | $1.46 | $1.48 | $1.39 | $1.46 | 115 725 |
| Dec 03, 2020 | $1.44 | $1.45 | $1.39 | $1.42 | 82 001 |
| Dec 02, 2020 | $1.36 | $1.48 | $1.34 | $1.41 | 188 180 |
| Dec 01, 2020 | $1.42 | $1.55 | $1.36 | $1.39 | 126 848 |
| Nov 30, 2020 | $1.60 | $1.62 | $1.40 | $1.47 | 309 139 |
| Nov 27, 2020 | $1.44 | $1.78 | $1.42 | $1.60 | 885 164 |
| Nov 25, 2020 | $1.41 | $1.50 | $1.40 | $1.44 | 166 826 |
| Nov 24, 2020 | $1.60 | $1.67 | $1.40 | $1.45 | 540 233 |
| Nov 23, 2020 | $1.50 | $1.62 | $1.39 | $1.58 | 1 022 811 |
| Nov 20, 2020 | $1.28 | $1.49 | $1.28 | $1.48 | 780 597 |
| Nov 19, 2020 | $1.23 | $1.38 | $1.21 | $1.32 | 313 042 |
| Nov 18, 2020 | $1.30 | $1.30 | $1.21 | $1.21 | 82 729 |
| Nov 17, 2020 | $1.31 | $1.31 | $1.25 | $1.30 | 83 771 |
