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 |
| Nov 28, 2016 | $2.96 | $3.08 | $2.68 | $2.87 | 122 365 |
| Nov 25, 2016 | $2.82 | $3.11 | $2.65 | $3.01 | 58 782 |
| Nov 23, 2016 | $2.87 | $2.92 | $2.30 | $2.87 | 168 208 |
| Nov 22, 2016 | $3.30 | $3.45 | $2.57 | $2.91 | 629 699 |
| Nov 21, 2016 | $2.45 | $4.25 | $2.40 | $3.60 | 2 807 306 |
| Nov 18, 2016 | $2.45 | $2.70 | $2.09 | $2.35 | 83 512 |
| Nov 17, 2016 | $5.00 | $5.05 | $2.38 | $2.45 | 826 338 |
| Nov 16, 2016 | $1.73 | $5.73 | $1.73 | $4.82 | 2 039 840 |
| Nov 15, 2016 | $1.85 | $1.85 | $1.61 | $1.70 | 34 107 |
| Nov 14, 2016 | $1.66 | $1.77 | $1.66 | $1.77 | 2 006 |
| Nov 11, 2016 | $1.67 | $1.85 | $1.60 | $1.62 | 9 558 |
| Nov 10, 2016 | $1.79 | $1.87 | $1.67 | $1.67 | 47 850 |
| Nov 09, 2016 | $1.88 | $1.96 | $1.78 | $1.88 | 146 691 |
| Nov 08, 2016 | $1.72 | $1.98 | $1.51 | $1.98 | 63 706 |
| Nov 07, 2016 | $1.56 | $1.74 | $1.56 | $1.74 | 1 000 |
| Nov 04, 2016 | $1.67 | $1.75 | $1.45 | $1.50 | 40 700 |
| Nov 03, 2016 | $1.70 | $1.70 | $1.67 | $1.67 | 1 900 |
| Nov 02, 2016 | $1.74 | $1.74 | $1.71 | $1.71 | 1 400 |
| Nov 01, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 100 |
| Oct 31, 2016 | $1.74 | $1.75 | $1.74 | $1.74 | 7 000 |
| Oct 28, 2016 | $1.70 | $1.73 | $1.70 | $1.72 | 2 200 |
| Oct 27, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 1 400 |
| Oct 26, 2016 | $1.68 | $1.72 | $1.43 | $1.71 | 22 000 |
| Oct 25, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 100 |
| Oct 24, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
