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 |
| Mar 07, 2016 | $1.22 | $1.37 | $1.17 | $1.34 | 8 100 |
| Mar 04, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| Mar 03, 2016 | $1.06 | $1.10 | $1.06 | $1.10 | 2 800 |
| Mar 02, 2016 | $1.07 | $1.07 | $1.06 | $1.06 | 6 000 |
| Mar 01, 2016 | $1.08 | $1.08 | $1.03 | $1.03 | 2 600 |
| Feb 29, 2016 | $0.98 | $1.00 | $0.98 | $0.99 | 3 600 |
| Feb 26, 2016 | $0.97 | $0.97 | $0.97 | $0.97 | 200 |
| Feb 25, 2016 | $0.95 | $0.99 | $0.95 | $0.95 | 6 800 |
| Feb 24, 2016 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| Feb 23, 2016 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| Feb 22, 2016 | $0.80 | $0.93 | $0.80 | $0.80 | 800 |
| Feb 19, 2016 | $0.760 | $0.760 | $0.760 | $0.760 | 0 |
| Feb 18, 2016 | $0.760 | $0.760 | $0.760 | $0.760 | 100 |
| Feb 17, 2016 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| Feb 16, 2016 | $0.750 | $1.19 | $0.750 | $0.85 | 1 700 |
| Feb 12, 2016 | $0.750 | $1.02 | $0.750 | $0.80 | 9 900 |
| Feb 11, 2016 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| Feb 10, 2016 | $0.90 | $0.90 | $0.90 | $0.90 | 1 500 |
| Feb 09, 2016 | $0.97 | $0.97 | $0.85 | $0.91 | 1 200 |
| Feb 08, 2016 | $0.760 | $0.760 | $0.750 | $0.750 | 1 000 |
| Feb 05, 2016 | $0.91 | $0.91 | $0.91 | $0.91 | 400 |
| Feb 04, 2016 | $1.00 | $1.00 | $0.770 | $0.790 | 8 200 |
| Feb 03, 2016 | $0.81 | $0.81 | $0.750 | $0.80 | 3 500 |
| Feb 02, 2016 | $0.81 | $0.85 | $0.650 | $0.84 | 12 300 |
| Feb 01, 2016 | $0.620 | $1.20 | $0.600 | $0.87 | 10 200 |
