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 |
| Jul 24, 2020 | $1.37 | $1.43 | $1.32 | $1.36 | 146 872 |
| Jul 23, 2020 | $1.42 | $1.53 | $1.35 | $1.35 | 258 855 |
| Jul 22, 2020 | $1.35 | $1.48 | $1.31 | $1.47 | 462 600 |
| Jul 21, 2020 | $1.13 | $1.79 | $1.10 | $1.32 | 3 027 400 |
| Jul 20, 2020 | $1.16 | $1.17 | $1.11 | $1.11 | 178 500 |
| Jul 17, 2020 | $1.16 | $1.22 | $1.15 | $1.18 | 110 600 |
| Jul 16, 2020 | $1.21 | $1.23 | $1.14 | $1.18 | 165 300 |
| Jul 15, 2020 | $1.39 | $1.42 | $1.12 | $1.23 | 1 504 200 |
| Jul 14, 2020 | $1.14 | $1.18 | $1.03 | $1.15 | 226 400 |
| Jul 13, 2020 | $1.19 | $1.22 | $1.11 | $1.11 | 153 800 |
| Jul 10, 2020 | $1.22 | $1.25 | $1.17 | $1.22 | 106 300 |
| Jul 09, 2020 | $1.29 | $1.29 | $1.18 | $1.23 | 203 300 |
| Jul 08, 2020 | $1.18 | $1.43 | $1.11 | $1.26 | 1 136 300 |
| Jul 07, 2020 | $1.11 | $1.15 | $1.07 | $1.12 | 111 200 |
| Jul 06, 2020 | $1.18 | $1.22 | $1.11 | $1.16 | 240 000 |
| Jul 02, 2020 | $1.16 | $1.19 | $1.09 | $1.12 | 136 721 |
| Jul 01, 2020 | $1.15 | $1.19 | $1.12 | $1.17 | 232 561 |
| Jun 30, 2020 | $1.08 | $1.23 | $1.06 | $1.19 | 311 926 |
| Jun 29, 2020 | $1.03 | $1.12 | $1.03 | $1.12 | 175 164 |
| Jun 26, 2020 | $1.18 | $1.22 | $1.08 | $1.12 | 677 981 |
| Jun 25, 2020 | $1.29 | $1.34 | $1.18 | $1.23 | 370 448 |
| Jun 24, 2020 | $1.34 | $1.55 | $1.20 | $1.32 | 3 941 610 |
| Jun 23, 2020 | $1.33 | $1.37 | $1.13 | $1.13 | 649 397 |
| Jun 22, 2020 | $1.37 | $1.43 | $1.32 | $1.35 | 235 267 |
| Jun 19, 2020 | $1.40 | $1.59 | $1.40 | $1.44 | 678 318 |
