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 |
| Oct 23, 2023 | $1.71 | $1.71 | $1.70 | $1.70 | 1 489 |
| Oct 20, 2023 | $1.63 | $1.74 | $1.63 | $1.71 | 1 115 |
| Oct 19, 2023 | $1.76 | $1.78 | $1.76 | $1.78 | 828 |
| Oct 18, 2023 | $1.72 | $1.75 | $1.71 | $1.75 | 1 292 |
| Oct 17, 2023 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| Oct 16, 2023 | $1.71 | $1.80 | $1.71 | $1.80 | 1 185 |
| Oct 13, 2023 | $1.70 | $1.73 | $1.70 | $1.70 | 311 |
| Oct 12, 2023 | $1.79 | $1.79 | $1.62 | $1.62 | 2 858 |
| Oct 11, 2023 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| Oct 10, 2023 | $1.71 | $1.71 | $1.71 | $1.71 | 1 591 |
| Oct 09, 2023 | $1.75 | $1.75 | $1.75 | $1.75 | 622 |
| Oct 06, 2023 | $1.75 | $1.83 | $1.75 | $1.75 | 5 168 |
| Oct 05, 2023 | $1.78 | $1.86 | $1.70 | $1.86 | 1 744 |
| Oct 04, 2023 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Oct 03, 2023 | $1.89 | $1.89 | $1.61 | $1.70 | 15 397 |
| Oct 02, 2023 | $1.85 | $1.85 | $1.84 | $1.85 | 610 |
| Sep 29, 2023 | $1.92 | $1.92 | $1.92 | $1.92 | 1 200 |
| Sep 28, 2023 | $1.84 | $1.92 | $1.85 | $1.85 | 814 |
| Sep 27, 2023 | $1.94 | $1.94 | $1.87 | $1.87 | 1 192 |
| Sep 26, 2023 | $1.95 | $1.95 | $1.85 | $1.85 | 1 412 |
| Sep 25, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| Sep 22, 2023 | $1.83 | $1.96 | $1.83 | $1.83 | 3 159 |
| Sep 21, 2023 | $1.83 | $1.95 | $1.83 | $1.95 | 1 229 |
| Sep 20, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 3 483 |
| Sep 19, 2023 | $1.91 | $1.91 | $1.90 | $1.90 | 1 646 |
