Canada markets closed

China Natural Resources, Inc. (CHNR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9610-0.0590 (-5.78%)
At close: 04:00PM EDT
0.9701 +0.01 (+0.95%)
After hours: 04:37PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.02001.02000.96000.96000.960045,500
Apr 25, 20240.97001.05000.88001.02001.0200154,400
Apr 24, 20241.02001.05000.96000.98000.9800177,000
Apr 23, 20240.97001.14000.94001.04001.04001,977,800
Apr 22, 20241.00001.06000.97001.00001.000043,300
Apr 19, 20241.07001.11000.99001.00001.000083,400
Apr 18, 20241.11001.12001.06001.11001.110012,200
Apr 17, 20241.09001.14001.06001.12001.120029,800
Apr 16, 20241.08001.14001.08001.11001.110033,600
Apr 15, 20241.16001.26001.08001.08001.080076,400
Apr 12, 20241.20001.23001.17001.18001.180043,200
Apr 11, 20241.22001.25001.18001.20001.200024,800
Apr 10, 20241.21001.23001.19001.22001.220050,900
Apr 09, 20241.22001.26001.19001.23001.230036,300
Apr 08, 20241.21001.23001.18001.18001.180052,900
Apr 05, 20241.21001.31001.19001.21001.210046,700
Apr 04, 20241.23001.25001.19001.22001.220027,300
Apr 03, 20241.40001.40001.17001.25001.250058,700
Apr 02, 20241.17001.43001.17001.35001.3500171,300
Apr 01, 20241.19001.24001.18001.19001.190026,100
Mar 28, 20241.23001.24001.18001.19001.190017,300
Mar 27, 20241.22001.22001.19001.20001.200013,200
Mar 26, 20241.23001.26001.20001.24001.240029,800
Mar 25, 20241.18001.26001.17001.20001.200013,800
Mar 22, 20241.18001.24001.18001.20001.200020,000
Mar 21, 20241.23001.27001.18001.23001.230039,800
Mar 20, 20241.19001.27001.19001.20001.200013,200
Mar 19, 20241.19001.30001.18001.25001.250038,200
Mar 18, 20241.13001.25001.13001.16001.160012,000
Mar 15, 20241.21001.24001.17001.20001.200030,700
Mar 14, 20241.35001.35001.15001.22001.220046,300
Mar 13, 20241.19001.32001.16001.30001.300062,600
Mar 12, 20241.16001.22001.14001.21001.210014,500
Mar 11, 20241.18001.25001.12001.16001.160053,600
Mar 08, 20241.23001.28001.19001.20001.200060,700
Mar 07, 20241.17001.29001.15001.29001.290087,100
Mar 06, 20241.12001.20001.10001.18001.1800102,600
Mar 05, 20241.15001.22001.12001.18001.180040,000
Mar 04, 20241.21001.23001.12001.18001.180086,400
Mar 01, 20241.24001.24001.09001.15001.1500129,100
Feb 29, 20241.29001.29001.15001.20001.200086,700
Feb 28, 20241.28001.33001.21001.24001.240043,600
Feb 27, 20241.32001.34001.24001.32001.3200139,300
Feb 26, 20241.16001.41001.16001.32001.3200159,400
Feb 23, 20241.26001.33001.14001.20001.2000254,600
Feb 22, 20241.37001.46001.32001.38001.3800243,400
Feb 21, 20241.61001.68001.35001.37001.3700411,700
Feb 20, 20241.75001.85001.51001.61001.6100772,900
Feb 16, 20242.60002.79001.70001.77001.77003,246,400
Feb 15, 20242.61008.85002.41003.47003.470064,203,400
Feb 14, 20240.97001.35000.92001.03001.03003,791,400
Feb 13, 20240.98000.99000.89000.90000.90008,300
Feb 12, 20240.89000.92000.89000.92000.9200900
Feb 09, 20240.98000.98000.90000.90000.90003,600
Feb 08, 20241.03001.03000.88000.88000.880015,600
Feb 07, 20240.90000.95000.86000.94000.94005,400
Feb 06, 20240.93000.96000.93000.93000.9300800
Feb 05, 20241.01001.01000.99000.99000.9900500
Feb 02, 20240.98001.02000.91000.99000.99009,900
Feb 01, 20240.97000.97000.96000.96000.96001,400
Jan 31, 20241.01001.05000.97000.98000.98005,300
Jan 30, 20241.08001.08001.01001.02001.02004,500
Jan 29, 20241.10001.18001.04001.08001.08007,200
Jan 26, 20241.06001.16001.02001.02001.02007,700
Jan 25, 20241.11001.11001.06001.06001.06004,600
Jan 24, 20241.21001.23001.14001.14001.14004,200
Jan 23, 20241.13001.20001.10001.13001.130011,100
Jan 22, 20241.08001.25001.08001.24001.240027,200
Jan 19, 20241.28001.28001.15001.25001.250010,700
Jan 18, 20241.27001.32001.20001.32001.32009,100
Jan 17, 20241.35001.35001.23001.33001.33004,000
Jan 16, 20241.33001.37001.26001.35001.35006,900
Jan 12, 20241.40001.41001.33001.41001.41002,300
Jan 11, 20241.37001.41001.35001.41001.41001,700
Jan 10, 20241.44001.44001.38001.41001.41001,100
Jan 09, 20241.46001.46001.46001.46001.4600300
Jan 08, 20241.40001.43001.40001.40001.40003,600
Jan 05, 20241.43001.45001.40001.43001.43004,200
Jan 04, 20241.44001.49001.44001.49001.49003,200
Jan 03, 20241.46001.53001.40001.53001.53002,800
Jan 02, 20241.51001.55001.37001.55001.55003,900
Dec 29, 20231.47001.59001.33001.59001.590018,500
Dec 28, 20231.61001.61001.40001.48001.480012,200
Dec 27, 20231.60001.65001.33001.59001.590047,300
Dec 26, 20231.72001.72001.54001.55001.550042,700
Dec 22, 20231.67001.78001.65001.70001.700018,200
Dec 21, 20231.64001.76001.64001.67001.670013,100
Dec 20, 20231.77001.77001.77001.77001.77001,100
Dec 19, 20231.77001.78001.65001.69001.690018,900
Dec 18, 20231.73001.73001.65001.68001.68002,400
Dec 15, 20231.69001.75001.66001.73001.730011,200
Dec 14, 20231.74001.80001.68001.75001.750019,600
Dec 13, 20231.75001.80001.69001.74001.74004,700
Dec 12, 20231.81001.81001.75001.79001.7900700
Dec 11, 20231.83001.83001.83001.83001.8300500
Dec 08, 20231.76001.83001.76001.83001.8300400
Dec 07, 20231.73001.73001.73001.73001.7300300
Dec 06, 20231.70001.86001.70001.84001.84002,000
Dec 05, 20231.74001.84001.72001.82001.82006,300
Dec 04, 20231.68001.76001.68001.75001.75001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...