NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.97
-0.0284 (-2.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.40 | Friday, 3rd May 2024 CHNR stock ended at $0.97. This is 2.85% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.23% from a day low at $0.97 to a day high of $1.01. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 18, 2020 | $1.28 | $1.32 | $1.20 | $1.24 | 645 906 |
| Aug 17, 2020 | $1.25 | $1.28 | $1.21 | $1.22 | 93 160 |
| Aug 14, 2020 | $1.27 | $1.30 | $1.21 | $1.24 | 128 139 |
| Aug 13, 2020 | $1.18 | $1.28 | $1.17 | $1.25 | 148 323 |
| Aug 12, 2020 | $1.25 | $1.29 | $1.16 | $1.18 | 131 397 |
| Aug 11, 2020 | $1.31 | $1.35 | $1.24 | $1.24 | 107 773 |
| Aug 10, 2020 | $1.35 | $1.36 | $1.31 | $1.31 | 70 389 |
| Aug 07, 2020 | $1.34 | $1.37 | $1.31 | $1.33 | 121 275 |
| Aug 06, 2020 | $1.35 | $1.43 | $1.29 | $1.38 | 289 581 |
| Aug 05, 2020 | $1.33 | $1.62 | $1.33 | $1.45 | 762 162 |
| Aug 04, 2020 | $1.31 | $1.41 | $1.24 | $1.32 | 279 929 |
| Aug 03, 2020 | $1.25 | $1.43 | $1.25 | $1.33 | 340 794 |
| Jul 31, 2020 | $1.18 | $1.37 | $1.17 | $1.22 | 511 373 |
| Jul 30, 2020 | $1.22 | $1.30 | $1.15 | $1.22 | 198 490 |
| Jul 29, 2020 | $1.29 | $1.29 | $1.23 | $1.24 | 80 260 |
| Jul 28, 2020 | $1.30 | $1.33 | $1.26 | $1.31 | 46 491 |
| Jul 27, 2020 | $1.44 | $1.45 | $1.25 | $1.29 | 110 950 |
