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 |
| Jun 18, 2020 | $1.42 | $1.55 | $1.40 | $1.45 | 405 173 |
| Jun 17, 2020 | $1.68 | $1.75 | $1.50 | $1.57 | 1 076 193 |
| Jun 16, 2020 | $1.49 | $1.79 | $1.40 | $1.70 | 2 151 174 |
| Jun 15, 2020 | $1.87 | $2.00 | $1.48 | $1.69 | 4 930 471 |
| Jun 12, 2020 | $4.81 | $6.04 | $1.37 | $1.47 | 47 625 767 |
| Jun 11, 2020 | $1.00 | $1.00 | $0.85 | $0.95 | 30 168 |
| Jun 10, 2020 | $1.08 | $1.23 | $0.84 | $1.05 | 87 904 |
| Jun 09, 2020 | $0.90 | $1.07 | $0.82 | $0.92 | 153 017 |
| Jun 08, 2020 | $0.750 | $0.87 | $0.750 | $0.82 | 27 126 |
| Jun 05, 2020 | $0.80 | $0.81 | $0.760 | $0.785 | 33 810 |
| Jun 04, 2020 | $0.753 | $0.780 | $0.753 | $0.780 | 7 686 |
| Jun 03, 2020 | $0.750 | $0.80 | $0.750 | $0.760 | 9 071 |
| Jun 02, 2020 | $0.779 | $0.81 | $0.766 | $0.784 | 6 246 |
| Jun 01, 2020 | $0.84 | $0.84 | $0.751 | $0.753 | 11 745 |
| May 29, 2020 | $0.81 | $0.81 | $0.80 | $0.81 | 1 843 |
| May 28, 2020 | $0.80 | $0.80 | $0.764 | $0.770 | 10 245 |
| May 27, 2020 | $0.81 | $0.81 | $0.81 | $0.81 | 437 |
| May 26, 2020 | $0.86 | $0.87 | $0.80 | $0.81 | 10 894 |
| May 22, 2020 | $0.88 | $0.88 | $0.80 | $0.82 | 12 296 |
| May 21, 2020 | $0.80 | $0.80 | $0.80 | $0.80 | 578 |
| May 20, 2020 | $0.799 | $0.83 | $0.755 | $0.760 | 24 220 |
| May 19, 2020 | $0.750 | $0.795 | $0.750 | $0.790 | 2 657 |
| May 18, 2020 | $0.82 | $0.84 | $0.760 | $0.784 | 3 702 |
| May 15, 2020 | $0.82 | $0.82 | $0.750 | $0.750 | 4 065 |
| May 14, 2020 | $0.790 | $0.80 | $0.780 | $0.780 | 6 098 |
