NASDAQ:CHNR
China Natural Resources Stock Price (Quote)
$0.99
+0.0290 (+3.02%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.43 | Monday, 29th Apr 2024 CHNR stock ended at $0.99. This is 3.02% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $0.96 to a day high of $1.00. |
| 90 days | $0.86 | $8.85 | |
| 52 weeks | $0.86 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $0.620 | $1.20 | $0.600 | $0.87 | 10 200 |
| Jan 29, 2016 | $0.600 | $0.93 | $0.600 | $0.88 | 14 000 |
| Jan 28, 2016 | $0.91 | $0.91 | $0.87 | $0.90 | 14 000 |
| Jan 27, 2016 | $1.00 | $1.07 | $0.740 | $0.91 | 6 200 |
| Jan 26, 2016 | $1.04 | $1.04 | $1.00 | $1.02 | 2 600 |
| Jan 25, 2016 | $1.06 | $1.09 | $0.97 | $1.09 | 1 300 |
| Jan 22, 2016 | $1.18 | $1.18 | $1.06 | $1.10 | 3 400 |
| Jan 21, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| Jan 20, 2016 | $1.14 | $1.14 | $1.08 | $1.08 | 4 500 |
| Jan 19, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 600 |
| Jan 15, 2016 | $1.16 | $1.16 | $1.16 | $1.16 | 300 |
| Jan 14, 2016 | $1.16 | $1.16 | $1.15 | $1.15 | 2 200 |
| Jan 13, 2016 | $1.19 | $1.19 | $1.15 | $1.15 | 3 200 |
| Jan 12, 2016 | $1.15 | $1.34 | $1.15 | $1.24 | 3 600 |
| Jan 11, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 1 200 |
| Jan 08, 2016 | $1.28 | $1.41 | $1.23 | $1.24 | 4 100 |
| Jan 07, 2016 | $1.30 | $1.33 | $1.28 | $1.28 | 8 900 |
| Jan 06, 2016 | $1.32 | $1.35 | $1.30 | $1.34 | 2 800 |
| Jan 05, 2016 | $1.36 | $1.38 | $1.29 | $1.35 | 7 600 |
