Skip to main content

China Natural Resources, Inc. - Common Shares (NQ: CHNR )

0.5751 +0.0113 (+2.00%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.5615 0.5825 0.5575 0.5751 27,418 +0.01(+2.00%)
Dec 23, 2024 0.5350 0.5660 0.5350 0.5638 12,250 +0.02(+2.83%)
Dec 20, 2024 0.5633 0.5711 0.5400 0.5483 18,147 -0.01(-2.18%)
Dec 19, 2024 0.5695 0.5770 0.5519 0.5605 7,835 -0.01(-1.04%)
Dec 18, 2024 0.5700 0.5822 0.5511 0.5664 68,003 +0.00(+0.85%)
Dec 17, 2024 0.5580 0.5629 0.5580 0.5616 9,373 +0.01(+2.56%)
Dec 16, 2024 0.5695 0.5730 0.5410 0.5476 29,995 -0.02(-3.42%)
Dec 13, 2024 0.5648 0.5860 0.5610 0.5670 23,065 -0.02(-3.19%)
Dec 12, 2024 0.5775 0.6000 0.5700 0.5857 16,080 +0.01(+2.61%)
Dec 11, 2024 0.6000 0.6000 0.5701 0.5708 13,312 -0.06(-9.20%)
Dec 10, 2024 0.6310 0.6310 0.5111 0.6286 166,083 +0.00(+0.40%)
Dec 09, 2024 0.5910 0.6349 0.5910 0.6261 19,917 +0.02(+3.28%)
Dec 06, 2024 0.5890 0.6280 0.5890 0.6062 14,511 +0.01(+1.02%)
Dec 05, 2024 0.6200 0.6400 0.5900 0.6001 94,618 -0.07(-10.16%)
Dec 04, 2024 0.6645 0.6705 0.6300 0.6680 52,712 -0.04(-5.92%)
Dec 03, 2024 0.6426 0.7675 0.6426 0.7100 403,640 +0.07(+11.37%)
Dec 02, 2024 0.6183 0.6375 0.6126 0.6375 9,253 +0.03(+5.37%)
Nov 29, 2024 0.6280 0.6280 0.5890 0.6050 38,269 -0.01(-1.32%)
Nov 27, 2024 0.6100 0.6131 0.6099 0.6131 2,185 -0.02(-3.01%)
Nov 26, 2024 0.6110 0.6456 0.6006 0.6321 8,849 +0.02(+3.54%)
Nov 25, 2024 0.6400 0.6560 0.6105 0.6105 23,186 -0.02(-3.14%)
Nov 22, 2024 0.6460 0.6460 0.6200 0.6303 19,668 -0.02(-2.43%)
Nov 21, 2024 0.6650 0.6908 0.6200 0.6460 36,559 -0.02(-2.61%)
Nov 20, 2024 0.6302 0.6633 0.6200 0.6633 16,741 +0.03(+5.29%)
Nov 19, 2024 0.6664 0.6664 0.6300 0.6300 1,815 +0.00(+0.17%)
Nov 18, 2024 0.6779 0.6779 0.6187 0.6289 20,527 -0.01(-1.72%)
Nov 15, 2024 0.6694 0.6694 0.6320 0.6399 17,239 -0.00(-0.02%)
Nov 14, 2024 0.6360 0.6400 0.6360 0.6400 1,449 +0.01(+1.25%)
Nov 13, 2024 0.6201 0.6657 0.6200 0.6321 11,172 -0.01(-1.47%)
Nov 12, 2024 0.6317 0.6790 0.6317 0.6415 13,326 -0.01(-1.46%)
Nov 11, 2024 0.6900 0.6900 0.6402 0.6510 9,925 -0.04(-5.65%)
Nov 08, 2024 0.6850 0.7216 0.6374 0.6900 50,816 -0.00(-0.32%)
Nov 07, 2024 0.6369 0.7260 0.6322 0.6922 51,025 +0.05(+8.19%)
Nov 06, 2024 0.6690 0.6690 0.6120 0.6398 28,802 -0.01(-1.69%)
Nov 05, 2024 0.6501 0.6816 0.6300 0.6508 4,126 -0.03(-4.01%)
Nov 04, 2024 0.6293 0.7044 0.6293 0.6780 26,409 -0.01(-0.73%)
Nov 01, 2024 0.6873 0.6873 0.6643 0.6830 9,208 -0.01(-0.90%)
Oct 31, 2024 0.6638 0.7156 0.6500 0.6892 42,484 +0.01(+1.34%)
Oct 30, 2024 0.6850 0.6962 0.6516 0.6801 14,392 +0.02(+2.94%)
Oct 29, 2024 0.7104 0.7353 0.5775 0.6607 99,366 -0.07(-9.62%)
Oct 28, 2024 0.7272 0.7600 0.7272 0.7310 16,215 +0.00(+0.12%)
Oct 25, 2024 0.7200 0.7592 0.7150 0.7301 4,678 +0.00(+0.01%)
Oct 24, 2024 0.7500 0.7510 0.7100 0.7300 9,416 -0.01(-1.28%)
Oct 23, 2024 0.7258 0.7501 0.7050 0.7395 8,380 -0.01(-1.18%)
Oct 22, 2024 0.8000 0.8000 0.7200 0.7483 93,104 -0.04(-5.36%)
Oct 21, 2024 0.7950 0.8450 0.7907 0.7907 31,315 -0.03(-3.73%)
Oct 18, 2024 0.7401 0.8300 0.7401 0.8213 87,145 +0.09(+12.46%)
Oct 17, 2024 0.7301 0.7789 0.7301 0.7303 26,624 -0.02(-2.51%)
Oct 16, 2024 0.7000 0.7610 0.7000 0.7491 40,970 +0.05(+7.32%)
Oct 15, 2024 0.7200 0.8058 0.6800 0.6980 83,886 -0.03(-4.54%)
Oct 14, 2024 0.8000 0.8000 0.7150 0.7312 86,677 -0.08(-9.52%)
Oct 11, 2024 0.7457 0.8200 0.7141 0.8081 205,088 +0.08(+11.68%)
Oct 10, 2024 0.7700 0.7723 0.6800 0.7236 81,262 -0.03(-4.11%)
Oct 09, 2024 0.7785 0.8115 0.7361 0.7546 103,263 -0.12(-13.26%)
Oct 08, 2024 0.9313 0.9313 0.8200 0.8700 330,357 -0.18(-17.14%)
Oct 07, 2024 0.7500 1.130 0.7487 1.050 607,665 +0.33(+45.83%)
Oct 04, 2024 0.7800 0.7800 0.6801 0.7200 126,558 -0.06(-7.69%)
Oct 03, 2024 0.7900 0.7906 0.7255 0.7800 22,244 -0.02(-2.30%)
Oct 02, 2024 0.7532 0.8350 0.7532 0.7984 148,511 +0.07(+9.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.