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 |
| Oct 21, 2016 | $1.60 | $1.68 | $1.60 | $1.64 | 11 900 |
| Oct 20, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 100 |
| Oct 19, 2016 | $1.70 | $1.77 | $1.70 | $1.77 | 1 600 |
| Oct 18, 2016 | $1.68 | $1.73 | $1.61 | $1.70 | 1 800 |
| Oct 17, 2016 | $1.67 | $1.67 | $1.60 | $1.60 | 1 800 |
| Oct 14, 2016 | $1.57 | $1.69 | $1.57 | $1.69 | 1 000 |
| Oct 13, 2016 | $1.60 | $1.63 | $1.60 | $1.60 | 2 700 |
| Oct 12, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| Oct 11, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| Oct 10, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| Oct 07, 2016 | $1.72 | $1.72 | $1.60 | $1.66 | 2 100 |
| Oct 06, 2016 | $1.76 | $1.78 | $1.64 | $1.68 | 16 400 |
| Oct 05, 2016 | $1.76 | $1.78 | $1.72 | $1.72 | 3 500 |
| Oct 04, 2016 | $1.78 | $1.78 | $1.71 | $1.71 | 4 600 |
| Oct 03, 2016 | $1.86 | $1.86 | $1.78 | $1.78 | 1 400 |
| Sep 30, 2016 | $1.86 | $1.86 | $1.75 | $1.83 | 10 200 |
| Sep 29, 2016 | $1.97 | $1.97 | $1.85 | $1.89 | 3 700 |
| Sep 28, 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| Sep 27, 2016 | $1.85 | $1.86 | $1.85 | $1.86 | 500 |
| Sep 26, 2016 | $1.89 | $1.92 | $1.83 | $1.83 | 12 700 |
| Sep 23, 2016 | $1.75 | $1.96 | $1.73 | $1.90 | 127 100 |
| Sep 22, 2016 | $1.77 | $1.79 | $1.76 | $1.76 | 1 700 |
| Sep 21, 2016 | $1.70 | $1.80 | $1.70 | $1.76 | 33 900 |
| Sep 20, 2016 | $1.70 | $1.70 | $1.67 | $1.70 | 1 400 |
| Sep 19, 2016 | $1.75 | $1.75 | $1.65 | $1.75 | 75 300 |
