Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6601 +0.0850 (+14.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.6190 0.6800 0.5800 0.6601 169,243 +0.09(+14.78%)
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 7,773 -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 123,769 -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.