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 |
| Aug 11, 2016 | $1.98 | $1.98 | $1.83 | $1.95 | 7 400 |
| Aug 10, 2016 | $1.81 | $2.09 | $1.81 | $1.97 | 8 700 |
| Aug 09, 2016 | $2.26 | $2.26 | $1.78 | $1.93 | 48 600 |
| Aug 08, 2016 | $2.21 | $2.30 | $2.11 | $2.15 | 32 900 |
| Aug 05, 2016 | $2.14 | $2.32 | $1.82 | $2.20 | 87 300 |
| Aug 04, 2016 | $2.34 | $2.46 | $2.14 | $2.15 | 137 300 |
| Aug 03, 2016 | $1.81 | $3.17 | $1.80 | $2.54 | 2 020 600 |
| Aug 02, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 700 |
| Aug 01, 2016 | $1.80 | $1.80 | $1.73 | $1.73 | 3 500 |
| Jul 29, 2016 | $1.78 | $1.81 | $1.59 | $1.75 | 3 700 |
| Jul 28, 2016 | $1.60 | $1.67 | $1.60 | $1.67 | 1 200 |
| Jul 27, 2016 | $1.48 | $1.55 | $1.48 | $1.55 | 1 100 |
| Jul 26, 2016 | $1.71 | $1.71 | $1.60 | $1.65 | 22 100 |
| Jul 25, 2016 | $1.85 | $1.85 | $1.60 | $1.61 | 52 500 |
| Jul 22, 2016 | $1.40 | $1.99 | $1.40 | $1.69 | 94 500 |
| Jul 21, 2016 | $1.52 | $1.53 | $1.38 | $1.40 | 7 400 |
| Jul 20, 2016 | $1.35 | $1.55 | $1.29 | $1.55 | 8 500 |
| Jul 19, 2016 | $1.53 | $1.53 | $1.26 | $1.48 | 13 100 |
| Jul 18, 2016 | $1.38 | $1.55 | $1.20 | $1.50 | 34 500 |
| Jul 15, 2016 | $1.36 | $1.49 | $1.35 | $1.42 | 9 300 |
| Jul 14, 2016 | $1.32 | $1.61 | $1.31 | $1.38 | 84 500 |
| Jul 13, 2016 | $1.25 | $1.33 | $1.22 | $1.33 | 2 300 |
| Jul 12, 2016 | $1.21 | $1.31 | $1.21 | $1.21 | 4 200 |
| Jul 11, 2016 | $1.24 | $1.25 | $1.24 | $1.25 | 700 |
| Jul 08, 2016 | $1.31 | $1.32 | $1.31 | $1.32 | 1 200 |
