NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.98
-0.0599 (-5.76%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.43 | Wednesday, 24th Apr 2024 CHNR stock ended at $0.98. This is 5.76% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.33% from a day low at $0.96 to a day high of $1.04. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $1.91 | $1.91 | $1.90 | $1.90 | 1 646 |
| Sep 18, 2023 | $1.87 | $1.87 | $1.82 | $1.82 | 743 |
| Sep 15, 2023 | $1.85 | $1.96 | $1.83 | $1.89 | 5 643 |
| Sep 14, 2023 | $1.83 | $1.91 | $1.83 | $1.83 | 2 943 |
| Sep 13, 2023 | $1.86 | $1.91 | $1.85 | $1.86 | 10 135 |
| Sep 12, 2023 | $1.88 | $1.93 | $1.83 | $1.83 | 6 416 |
| Sep 11, 2023 | $1.95 | $1.95 | $1.87 | $1.88 | 4 612 |
| Sep 08, 2023 | $2.03 | $2.03 | $1.86 | $1.86 | 7 002 |
| Sep 07, 2023 | $1.91 | $2.00 | $1.91 | $1.91 | 3 808 |
| Sep 06, 2023 | $1.93 | $1.99 | $1.89 | $1.94 | 2 319 |
| Sep 05, 2023 | $2.07 | $2.07 | $1.91 | $1.92 | 4 482 |
| Sep 01, 2023 | $2.00 | $2.01 | $1.94 | $1.94 | 3 995 |
| Aug 31, 2023 | $1.83 | $1.98 | $1.83 | $1.88 | 469 |
| Aug 30, 2023 | $1.88 | $2.07 | $1.88 | $2.00 | 400 |
| Aug 29, 2023 | $1.90 | $1.98 | $1.90 | $1.97 | 2 709 |
| Aug 28, 2023 | $1.99 | $2.03 | $1.86 | $1.88 | 5 794 |
| Aug 25, 2023 | $1.88 | $2.00 | $1.88 | $1.99 | 3 193 |
| Aug 24, 2023 | $2.02 | $2.02 | $1.87 | $1.96 | 6 571 |
| Aug 23, 2023 | $1.88 | $2.01 | $1.88 | $1.97 | 10 025 |
| Aug 22, 2023 | $2.14 | $2.14 | $1.95 | $1.96 | 4 737 |
| Aug 21, 2023 | $1.92 | $2.08 | $1.83 | $1.96 | 12 377 |
| Aug 18, 2023 | $2.04 | $2.10 | $1.91 | $1.91 | 22 750 |
| Aug 17, 2023 | $2.03 | $2.06 | $2.03 | $2.05 | 4 380 |
| Aug 16, 2023 | $2.17 | $2.22 | $2.06 | $2.07 | 15 754 |
| Aug 15, 2023 | $2.18 | $2.41 | $2.15 | $2.18 | 14 119 |
