NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.98
-0.0599 (-5.76%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.43 | Wednesday, 24th Apr 2024 CHNR stock ended at $0.98. This is 5.76% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.33% from a day low at $0.96 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 |
| Oct 29, 2020 | $1.20 | $1.23 | $1.15 | $1.17 | 101 191 |
| Oct 28, 2020 | $1.24 | $1.24 | $1.17 | $1.21 | 154 144 |
| Oct 27, 2020 | $1.28 | $1.32 | $1.22 | $1.25 | 202 099 |
| Oct 26, 2020 | $1.34 | $1.35 | $1.26 | $1.28 | 127 003 |
| Oct 23, 2020 | $1.31 | $1.50 | $1.29 | $1.37 | 690 648 |
| Oct 22, 2020 | $1.36 | $1.39 | $1.24 | $1.32 | 530 058 |
| Oct 21, 2020 | $1.44 | $1.49 | $1.34 | $1.36 | 210 830 |
| Oct 20, 2020 | $1.44 | $1.45 | $1.34 | $1.39 | 138 208 |
| Oct 19, 2020 | $1.32 | $1.47 | $1.32 | $1.45 | 296 704 |
| Oct 16, 2020 | $1.29 | $1.40 | $1.25 | $1.31 | 442 668 |
| Oct 15, 2020 | $1.21 | $1.40 | $1.20 | $1.30 | 519 911 |
| Oct 14, 2020 | $1.22 | $1.24 | $1.20 | $1.21 | 104 076 |
| Oct 13, 2020 | $1.26 | $1.26 | $1.20 | $1.23 | 172 804 |
| Oct 12, 2020 | $1.29 | $1.29 | $1.22 | $1.28 | 208 553 |
| Oct 09, 2020 | $1.22 | $1.33 | $1.18 | $1.29 | 565 168 |
| Oct 08, 2020 | $1.30 | $1.37 | $1.17 | $1.21 | 528 749 |
| Oct 07, 2020 | $1.46 | $1.62 | $1.30 | $1.32 | 1 214 280 |
| Oct 06, 2020 | $1.37 | $1.98 | $1.18 | $1.57 | 7 451 959 |
| Oct 05, 2020 | $1.10 | $1.35 | $1.09 | $1.25 | 1 358 621 |
| Oct 02, 2020 | $1.12 | $1.21 | $1.09 | $1.16 | 530 372 |
| Oct 01, 2020 | $1.10 | $1.20 | $1.10 | $1.16 | 315 317 |
| Sep 30, 2020 | $1.12 | $1.16 | $1.10 | $1.12 | 182 909 |
| Sep 29, 2020 | $1.10 | $1.15 | $1.08 | $1.14 | 181 661 |
| Sep 28, 2020 | $1.11 | $1.14 | $1.05 | $1.08 | 105 891 |
| Sep 25, 2020 | $1.07 | $1.24 | $1.07 | $1.10 | 1 222 114 |
