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 |
| Jun 01, 2016 | $1.51 | $1.56 | $1.51 | $1.54 | 1 910 |
| May 31, 2016 | $1.51 | $1.56 | $1.51 | $1.56 | 4 465 |
| May 27, 2016 | $1.59 | $1.57 | $1.50 | $1.51 | 7 900 |
| May 26, 2016 | $1.64 | $1.60 | $1.60 | $1.60 | 482 |
| May 25, 2016 | $1.68 | $1.61 | $1.60 | $1.60 | 1 523 |
| May 24, 2016 | $1.65 | $1.65 | $1.61 | $1.65 | 675 |
| May 23, 2016 | $1.65 | $1.66 | $1.61 | $1.61 | 2 624 |
| May 20, 2016 | $1.63 | $1.67 | $1.63 | $1.64 | 4 657 |
| May 19, 2016 | $1.62 | $1.66 | $1.61 | $1.65 | 6 409 |
| May 18, 2016 | $1.60 | $1.67 | $1.60 | $1.61 | 10 032 |
| May 17, 2016 | $1.60 | $1.73 | $1.56 | $1.60 | 11 730 |
| May 16, 2016 | $1.60 | $1.82 | $1.57 | $1.66 | 16 892 |
| May 13, 2016 | $1.68 | $1.84 | $1.53 | $1.65 | 21 196 |
| May 12, 2016 | $1.59 | $1.84 | $1.55 | $1.74 | 23 645 |
| May 11, 2016 | $1.59 | $1.60 | $1.52 | $1.58 | 10 840 |
| May 10, 2016 | $1.67 | $1.65 | $1.60 | $1.61 | 5 413 |
| May 09, 2016 | $1.66 | $1.79 | $1.58 | $1.66 | 6 761 |
| May 06, 2016 | $1.83 | $1.83 | $1.58 | $1.71 | 2 711 |
| May 05, 2016 | $1.72 | $2.00 | $1.56 | $1.86 | 101 303 |
| May 04, 2016 | $1.48 | $1.77 | $1.45 | $1.77 | 73 272 |
| May 03, 2016 | $1.57 | $1.61 | $1.41 | $1.43 | 21 796 |
| May 02, 2016 | $1.56 | $1.69 | $1.45 | $1.58 | 55 050 |
| Apr 29, 2016 | $1.51 | $1.68 | $1.50 | $1.60 | 63 481 |
| Apr 28, 2016 | $1.52 | $1.57 | $1.46 | $1.51 | 11 695 |
| Apr 27, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
