NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$1.11
-0.0097 (-0.87%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.06 | $1.43 | Thursday, 18th Apr 2024 CHNR stock ended at $1.11. This is 0.87% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.66% from a day low at $1.06 to a day high of $1.12. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $1.47 | $1.59 | $1.33 | $1.59 | 18 479 |
| 2023-12-28 | $1.61 | $1.61 | $1.40 | $1.48 | 11 717 |
| 2023-12-27 | $1.60 | $1.65 | $1.33 | $1.59 | 47 169 |
| 2023-12-26 | $1.72 | $1.72 | $1.54 | $1.55 | 42 407 |
| 2023-12-22 | $1.67 | $1.78 | $1.65 | $1.70 | 18 202 |
| 2023-12-21 | $1.64 | $1.76 | $1.64 | $1.67 | 13 071 |
| 2023-12-20 | $1.77 | $1.77 | $1.77 | $1.77 | 681 |
| 2023-12-19 | $1.77 | $1.78 | $1.65 | $1.69 | 18 843 |
| 2023-12-18 | $1.65 | $1.73 | $1.65 | $1.68 | 2 389 |
| 2023-12-15 | $1.69 | $1.75 | $1.66 | $1.73 | 11 215 |
| 2023-12-14 | $1.74 | $1.80 | $1.68 | $1.75 | 19 400 |
| 2023-12-13 | $1.75 | $1.80 | $1.70 | $1.74 | 4 667 |
| 2023-12-12 | $1.81 | $1.81 | $1.75 | $1.79 | 687 |
| 2023-12-11 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2023-12-08 | $1.76 | $1.83 | $1.75 | $1.83 | 400 |
| 2023-12-07 | $1.73 | $1.76 | $1.73 | $1.73 | 227 |
| 2023-12-06 | $1.70 | $1.85 | $1.70 | $1.84 | 2 025 |
| 2023-12-05 | $1.74 | $1.84 | $1.72 | $1.82 | 6 271 |
| 2023-12-04 | $1.68 | $1.76 | $1.68 | $1.75 | 936 |
| 2023-12-01 | $1.70 | $1.70 | $1.66 | $1.68 | 2 413 |
| 2023-11-30 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2023-11-29 | $1.67 | $1.80 | $1.67 | $1.76 | 9 457 |
| 2023-11-28 | $1.67 | $1.70 | $1.66 | $1.70 | 3 790 |
| 2023-11-27 | $1.69 | $1.69 | $1.69 | $1.69 | 153 |
| 2023-11-24 | $1.69 | $1.69 | $1.66 | $1.69 | 915 |
