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 |
| Jul 07, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 800 |
| Jul 06, 2016 | $1.23 | $1.31 | $1.23 | $1.31 | 1 700 |
| Jul 05, 2016 | $1.32 | $1.33 | $1.24 | $1.32 | 17 600 |
| Jul 01, 2016 | $1.30 | $1.33 | $1.23 | $1.33 | 5 900 |
| Jun 30, 2016 | $1.33 | $1.33 | $1.21 | $1.28 | 7 500 |
| Jun 29, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 1 000 |
| Jun 28, 2016 | $1.34 | $1.34 | $1.33 | $1.33 | 1 900 |
| Jun 27, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 700 |
| Jun 24, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| Jun 23, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 100 |
| Jun 22, 2016 | $1.38 | $1.38 | $1.30 | $1.30 | 3 700 |
| Jun 21, 2016 | $1.40 | $1.40 | $1.34 | $1.34 | 1 200 |
| Jun 20, 2016 | $1.34 | $1.40 | $1.34 | $1.40 | 2 900 |
| Jun 17, 2016 | $1.37 | $1.41 | $1.32 | $1.36 | 3 900 |
| Jun 16, 2016 | $1.33 | $1.33 | $1.30 | $1.30 | 1 374 |
| Jun 15, 2016 | $1.33 | $1.39 | $1.32 | $1.33 | 4 624 |
| Jun 14, 2016 | $1.50 | $1.41 | $1.35 | $1.36 | 2 043 |
| Jun 13, 2016 | $1.45 | $1.53 | $1.44 | $1.44 | 2 460 |
| Jun 10, 2016 | $1.54 | $1.57 | $1.40 | $1.49 | 42 137 |
| Jun 09, 2016 | $1.51 | $1.54 | $1.51 | $1.54 | 1 360 |
| Jun 08, 2016 | $1.50 | $1.54 | $1.50 | $1.53 | 7 377 |
| Jun 07, 2016 | $1.45 | $1.57 | $1.46 | $1.50 | 46 509 |
| Jun 06, 2016 | $1.56 | $1.48 | $1.48 | $1.48 | 301 |
| Jun 03, 2016 | $1.50 | $1.54 | $1.45 | $1.46 | 5 901 |
| Jun 02, 2016 | $1.55 | $1.59 | $1.40 | $1.57 | 11 359 |
