NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.96
-0.0590 (-5.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.43 | Friday, 26th Apr 2024 CHNR stock ended at $0.96. This is 5.78% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $0.96 to a day high of $1.02. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.88 | $1.88 | $1.55 | $1.67 | 23 408 |
| Apr 11, 2016 | $1.43 | $1.59 | $1.43 | $1.51 | 24 349 |
| Apr 08, 2016 | $1.37 | $1.59 | $1.37 | $1.44 | 40 454 |
| Apr 07, 2016 | $1.63 | $1.63 | $1.30 | $1.36 | 59 040 |
| Apr 06, 2016 | $1.49 | $1.75 | $1.51 | $1.62 | 21 316 |
| Apr 05, 2016 | $1.69 | $1.69 | $1.38 | $1.57 | 45 913 |
| Apr 04, 2016 | $1.74 | $1.74 | $1.43 | $1.51 | 37 855 |
| Apr 01, 2016 | $1.35 | $1.64 | $1.34 | $1.44 | 37 564 |
| Mar 31, 2016 | $1.42 | $1.44 | $1.29 | $1.38 | 29 023 |
| Mar 30, 2016 | $1.75 | $2.00 | $1.29 | $1.33 | 174 214 |
| Mar 29, 2016 | $1.80 | $1.89 | $1.75 | $1.78 | 18 800 |
| Mar 28, 2016 | $2.12 | $2.12 | $1.80 | $1.80 | 34 500 |
| Mar 24, 2016 | $2.58 | $2.58 | $2.09 | $2.12 | 71 400 |
| Mar 23, 2016 | $2.20 | $2.86 | $2.10 | $2.58 | 386 900 |
| Mar 22, 2016 | $2.00 | $2.30 | $1.96 | $2.04 | 91 200 |
| Mar 21, 2016 | $1.72 | $1.98 | $1.72 | $1.96 | 64 600 |
| Mar 18, 2016 | $1.75 | $1.93 | $1.70 | $1.71 | 13 400 |
| Mar 17, 2016 | $1.80 | $2.00 | $1.70 | $1.78 | 43 700 |
| Mar 16, 2016 | $1.90 | $2.69 | $1.60 | $1.76 | 480 300 |
| Mar 15, 2016 | $1.20 | $2.00 | $1.19 | $1.70 | 158 300 |
| Mar 14, 2016 | $1.18 | $1.20 | $1.00 | $1.20 | 53 100 |
| Mar 11, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| Mar 10, 2016 | $1.20 | $1.20 | $1.14 | $1.14 | 700 |
| Mar 09, 2016 | $1.24 | $1.24 | $1.05 | $1.05 | 2 500 |
| Mar 08, 2016 | $1.25 | $1.25 | $1.24 | $1.24 | 1 000 |
