NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.04
+0.0400 (+4.00%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.43 | Tuesday, 23rd Apr 2024 CHNR stock ended at $1.04. This is 4.00% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 20.21% from a day low at $0.94 to a day high of $1.13. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $1.08 | $1.11 | $1.03 | $1.09 | 196 413 |
| Sep 22, 2020 | $1.07 | $1.10 | $1.05 | $1.10 | 67 473 |
| Sep 21, 2020 | $1.08 | $1.10 | $1.02 | $1.10 | 57 511 |
| Sep 18, 2020 | $1.11 | $1.11 | $1.07 | $1.10 | 67 049 |
| Sep 17, 2020 | $1.07 | $1.14 | $1.07 | $1.14 | 109 668 |
| Sep 16, 2020 | $1.13 | $1.13 | $1.07 | $1.08 | 156 326 |
| Sep 15, 2020 | $1.10 | $1.16 | $1.06 | $1.10 | 482 295 |
| Sep 14, 2020 | $1.30 | $1.46 | $1.11 | $1.19 | 7 764 511 |
| Sep 11, 2020 | $1.09 | $1.11 | $1.07 | $1.09 | 22 893 |
| Sep 10, 2020 | $1.10 | $1.12 | $1.07 | $1.09 | 30 567 |
| Sep 09, 2020 | $1.11 | $1.17 | $1.08 | $1.13 | 82 547 |
| Sep 08, 2020 | $1.07 | $1.11 | $1.06 | $1.11 | 46 789 |
| Sep 04, 2020 | $1.14 | $1.16 | $1.06 | $1.11 | 102 575 |
| Sep 03, 2020 | $1.16 | $1.18 | $1.12 | $1.16 | 67 830 |
| Sep 02, 2020 | $1.21 | $1.21 | $1.16 | $1.19 | 105 358 |
| Sep 01, 2020 | $1.23 | $1.25 | $1.18 | $1.23 | 111 567 |
| Aug 31, 2020 | $1.22 | $1.29 | $1.22 | $1.22 | 103 076 |
| Aug 28, 2020 | $1.23 | $1.29 | $1.21 | $1.23 | 97 550 |
| Aug 27, 2020 | $1.24 | $1.27 | $1.21 | $1.21 | 69 633 |
| Aug 26, 2020 | $1.27 | $1.28 | $1.22 | $1.28 | 85 590 |
| Aug 25, 2020 | $1.18 | $1.29 | $1.18 | $1.27 | 118 500 |
| Aug 24, 2020 | $1.22 | $1.26 | $1.15 | $1.23 | 347 745 |
| Aug 21, 2020 | $1.18 | $1.23 | $1.18 | $1.20 | 623 634 |
| Aug 20, 2020 | $1.22 | $1.24 | $1.17 | $1.22 | 155 069 |
| Aug 19, 2020 | $1.25 | $1.27 | $1.22 | $1.24 | 122 717 |
