NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.95
-0.0055 (-0.579%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.26 | Friday, 10th May 2024 CHNR stock ended at $0.95. This is 0.579% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.71% from a day low at $0.93 to a day high of $0.96. |
| 90 days | $0.88 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $2.45 | $2.65 | $2.41 | $2.54 | 73 938 |
| Jan 03, 2017 | $2.59 | $2.60 | $2.28 | $2.48 | 185 409 |
| Dec 30, 2016 | $2.52 | $2.72 | $2.32 | $2.48 | 168 137 |
| Dec 29, 2016 | $2.66 | $2.66 | $2.47 | $2.51 | 21 228 |
| Dec 28, 2016 | $2.47 | $2.82 | $2.45 | $2.64 | 156 375 |
| Dec 27, 2016 | $2.56 | $2.70 | $2.39 | $2.47 | 173 254 |
| Dec 23, 2016 | $2.43 | $2.95 | $2.37 | $2.60 | 355 248 |
| Dec 22, 2016 | $2.16 | $3.08 | $2.15 | $2.58 | 1 114 471 |
| Dec 21, 2016 | $2.10 | $2.18 | $2.07 | $2.18 | 139 226 |
| Dec 20, 2016 | $2.08 | $2.11 | $2.08 | $2.11 | 2 654 |
| Dec 19, 2016 | $2.19 | $2.19 | $2.07 | $2.08 | 2 960 |
| Dec 16, 2016 | $2.14 | $2.19 | $2.06 | $2.11 | 22 857 |
| Dec 15, 2016 | $2.06 | $2.22 | $2.06 | $2.11 | 33 735 |
| Dec 14, 2016 | $2.25 | $2.27 | $2.06 | $2.06 | 11 274 |
| Dec 13, 2016 | $2.33 | $2.33 | $2.20 | $2.23 | 11 467 |
| Dec 12, 2016 | $2.37 | $2.37 | $2.28 | $2.31 | 13 043 |
| Dec 09, 2016 | $2.32 | $2.47 | $2.27 | $2.35 | 30 309 |
| Dec 08, 2016 | $2.29 | $2.29 | $2.18 | $2.18 | 14 352 |
| Dec 07, 2016 | $2.44 | $2.44 | $2.26 | $2.30 | 22 265 |
| Dec 06, 2016 | $2.50 | $2.50 | $2.39 | $2.41 | 28 462 |
| Dec 05, 2016 | $2.59 | $2.62 | $2.42 | $2.59 | 12 558 |
| Dec 02, 2016 | $2.58 | $2.64 | $2.57 | $2.58 | 8 474 |
| Dec 01, 2016 | $2.63 | $2.70 | $2.40 | $2.70 | 60 674 |
| Nov 30, 2016 | $2.67 | $2.79 | $2.53 | $2.67 | 35 679 |
| Nov 29, 2016 | $2.92 | $2.92 | $2.69 | $2.73 | 40 909 |
