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 26, 2023 | $2.02 | $2.02 | $1.96 | $2.02 | 727 |
| Jul 25, 2023 | $1.93 | $1.98 | $1.93 | $1.93 | 128 |
| Jul 24, 2023 | $1.97 | $2.07 | $1.90 | $1.98 | 3 187 |
| Jul 21, 2023 | $1.96 | $1.98 | $1.96 | $1.96 | 1 728 |
| Jul 20, 2023 | $2.01 | $2.11 | $1.98 | $1.99 | 8 199 |
| Jul 19, 2023 | $1.98 | $1.98 | $1.98 | $1.98 | 105 |
| Jul 18, 2023 | $2.02 | $2.10 | $2.10 | $2.10 | 1 318 |
| Jul 17, 2023 | $2.09 | $2.09 | $2.00 | $2.07 | 816 |
| Jul 14, 2023 | $1.96 | $2.05 | $1.96 | $1.97 | 403 |
| Jul 13, 2023 | $2.10 | $2.10 | $2.00 | $2.10 | 346 |
| Jul 12, 2023 | $2.03 | $2.10 | $1.97 | $2.09 | 4 866 |
| Jul 11, 2023 | $2.07 | $2.07 | $2.07 | $2.07 | 273 |
| Jul 10, 2023 | $2.13 | $2.13 | $2.06 | $2.13 | 1 067 |
| Jul 07, 2023 | $2.20 | $2.20 | $2.05 | $2.16 | 8 095 |
| Jul 06, 2023 | $2.25 | $2.25 | $1.98 | $2.20 | 14 762 |
| Jul 05, 2023 | $2.08 | $2.08 | $1.95 | $2.04 | 1 122 |
| Jul 03, 2023 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Jun 30, 2023 | $1.96 | $2.00 | $1.96 | $2.00 | 1 144 |
| Jun 29, 2023 | $1.96 | $2.07 | $1.96 | $2.04 | 835 |
| Jun 28, 2023 | $2.06 | $2.08 | $1.95 | $1.95 | 1 855 |
| Jun 27, 2023 | $1.96 | $2.07 | $1.96 | $2.07 | 5 795 |
| Jun 26, 2023 | $2.09 | $2.09 | $1.96 | $1.96 | 1 604 |
| Jun 23, 2023 | $2.03 | $2.09 | $1.95 | $1.96 | 1 301 |
| Jun 22, 2023 | $2.05 | $2.23 | $1.93 | $1.93 | 17 650 |
| Jun 21, 2023 | $2.07 | $2.13 | $2.03 | $2.06 | 1 241 |
