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 |
| Sep 16, 2016 | $1.70 | $1.79 | $1.70 | $1.78 | 900 |
| Sep 15, 2016 | $1.76 | $1.87 | $1.70 | $1.87 | 8 000 |
| Sep 14, 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
| Sep 13, 2016 | $1.74 | $1.74 | $1.70 | $1.73 | 5 900 |
| Sep 12, 2016 | $1.83 | $1.83 | $1.72 | $1.73 | 8 100 |
| Sep 09, 2016 | $1.89 | $1.89 | $1.67 | $1.84 | 88 800 |
| Sep 08, 2016 | $1.84 | $1.87 | $1.80 | $1.86 | 4 100 |
| Sep 07, 2016 | $1.88 | $1.89 | $1.79 | $1.80 | 36 700 |
| Sep 06, 2016 | $1.74 | $1.80 | $1.69 | $1.76 | 29 600 |
| Sep 02, 2016 | $1.90 | $1.98 | $1.72 | $1.77 | 173 000 |
| Sep 01, 2016 | $1.74 | $1.75 | $1.66 | $1.75 | 60 100 |
| Aug 31, 2016 | $1.71 | $1.82 | $1.66 | $1.76 | 20 400 |
| Aug 30, 2016 | $1.74 | $1.89 | $1.74 | $1.81 | 10 300 |
| Aug 29, 2016 | $1.73 | $1.73 | $1.68 | $1.71 | 4 500 |
| Aug 26, 2016 | $1.64 | $1.84 | $1.64 | $1.70 | 17 800 |
| Aug 25, 2016 | $1.72 | $1.78 | $1.66 | $1.66 | 5 400 |
| Aug 24, 2016 | $1.90 | $1.92 | $1.70 | $1.71 | 72 700 |
| Aug 23, 2016 | $1.92 | $1.94 | $1.90 | $1.93 | 1 700 |
| Aug 22, 2016 | $1.98 | $2.00 | $1.95 | $1.95 | 11 100 |
| Aug 19, 2016 | $1.93 | $2.03 | $1.90 | $1.93 | 15 900 |
| Aug 18, 2016 | $2.00 | $2.04 | $1.96 | $2.01 | 13 900 |
| Aug 17, 2016 | $2.04 | $2.04 | $1.90 | $2.02 | 30 700 |
| Aug 16, 2016 | $2.00 | $2.06 | $1.86 | $1.90 | 79 200 |
| Aug 15, 2016 | $1.81 | $2.00 | $1.81 | $1.95 | 14 100 |
| Aug 12, 2016 | $2.02 | $2.07 | $1.86 | $1.89 | 13 400 |
