Register for streaming realtime charts, analysis tools, and prices.
CHNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.065 | 0.12 | 12.11% | 0.966 | 1.10 | 0.953 | 468,177 |
| May 17 2024 | 0.95 | 0.0199 | 2.14% | 0.933 | 1.05 | 0.93 | 140,185 |
| May 16 2024 | 0.9301 | -0.0224 | -2.35% | 0.95 | 0.96 | 0.9217 | 25,081 |
| May 15 2024 | 0.9525 | 0.0125 | 1.33% | 0.945 | 0.975 | 0.92 | 12,304 |
| May 14 2024 | 0.94 | 0.03 | 3.30% | 0.92 | 0.99 | 0.9001 | 147,445 |
| May 13 2024 | 0.91 | -0.035 | -3.70% | 0.939 | 0.94 | 0.90 | 66,270 |
| May 10 2024 | 0.945 | -0.0055 | -0.58% | 0.95 | 0.9553 | 0.9301 | 21,129 |
| May 09 2024 | 0.9505 | -0.0095 | -0.99% | 0.955 | 0.96 | 0.93 | 24,125 |
| May 08 2024 | 0.96 | 0.0055 | 0.58% | 0.93 | 0.96 | 0.93 | 8,458 |
| May 07 2024 | 0.9545 | 0.0145 | 1.54% | 0.94 | 0.959 | 0.939899 | 18,957 |
| May 06 2024 | 0.94 | -0.0291 | -3.00% | 0.95 | 0.97 | 0.94 | 29,098 |
| May 03 2024 | 0.9691 | -0.0284 | -2.85% | 1.00 | 1.01 | 0.969 | 19,088 |
| May 02 2024 | 0.9975 | 0.0175 | 1.79% | 0.9883 | 1.02 | 0.96 | 15,344 |
| May 01 2024 | 0.98 | -0.04 | -3.92% | 1.01 | 1.01 | 0.9768 | 26,253 |
| Apr 30 2024 | 1.02 | 0.03 | 3.03% | 0.94 | 1.02 | 0.94 | 85,577 |
| Apr 29 2024 | 0.99 | 0.029 | 3.02% | 0.9952 | 1.00 | 0.96 | 10,187 |
| Apr 26 2024 | 0.961 | -0.059 | -5.78% | 1.02 | 1.02 | 0.961 | 45,522 |
| Apr 25 2024 | 1.02 | 0.04 | 4.07% | 0.971 | 1.05 | 0.8835 | 153,904 |
| Apr 24 2024 | 0.9801 | -0.0599 | -5.76% | 1.02 | 1.05 | 0.95988 | 176,508 |
| Apr 23 2024 | 1.04 | 0.04 | 4.00% | 0.97 | 1.14 | 0.94 | 1,975,811 |
| Apr 22 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.06 | 0.97 | 38,410 |
| Apr 19 2024 | 1.00 | -0.11 | -9.91% | 1.07 | 1.11 | 0.99 | 83,420 |
| Apr 18 2024 | 1.11 | -0.01 | -0.87% | 1.11 | 1.12 | 1.06 | 12,249 |
| Apr 17 2024 | 1.1197 | 0.01 | 0.87% | 1.12 | 1.1399 | 1.06 | 29,775 |
| Apr 16 2024 | 1.11 | 0.03 | 2.78% | 1.08 | 1.1399 | 1.08 | 33,560 |
| Apr 15 2024 | 1.08 | -0.10 | -8.47% | 1.16 | 1.26 | 1.08 | 76,408 |
| Apr 12 2024 | 1.18 | -0.02 | -1.74% | 1.20 | 1.23 | 1.17 | 43,247 |
| Apr 11 2024 | 1.2009 | -0.02 | -1.57% | 1.22 | 1.25 | 1.1828 | 24,433 |
| Apr 10 2024 | 1.22 | -0.01 | -0.81% | 1.21 | 1.23 | 1.19 | 51,081 |
| Apr 09 2024 | 1.23 | 0.05 | 4.24% | 1.22 | 1.26 | 1.19 | 36,332 |
| Apr 08 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.23 | 1.18 | 52,923 |
| Apr 05 2024 | 1.21 | -0.01 | -0.82% | 1.21 | 1.31 | 1.19 | 46,693 |
| Apr 04 2024 | 1.22 | -0.03 | -2.40% | 1.23 | 1.25 | 1.19 | 27,356 |
| Apr 03 2024 | 1.25 | -0.10 | -7.41% | 1.40 | 1.40 | 1.17 | 58,744 |
| Apr 02 2024 | 1.35 | 0.16 | 13.45% | 1.17 | 1.43 | 1.17 | 166,869 |
| Apr 01 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.24 | 1.18 | 26,145 |
| Mar 28 2024 | 1.19 | -0.01 | -0.83% | 1.23 | 1.24 | 1.1807 | 17,319 |
| Mar 27 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.22 | 1.19 | 13,169 |
| Mar 26 2024 | 1.24 | 0.03 | 2.48% | 1.23 | 1.2648 | 1.20 | 29,758 |
| Mar 25 2024 | 1.21 | 0.01 | 0.83% | 1.18 | 1.26 | 1.1701 | 13,818 |
| Mar 22 2024 | 1.20 | -0.03 | -2.44% | 1.18 | 1.24 | 1.1762 | 19,958 |
| Mar 21 2024 | 1.23 | 0.03 | 2.50% | 1.23 | 1.27 | 1.1808 | 38,803 |
| Mar 20 2024 | 1.20 | -0.06 | -4.38% | 1.19 | 1.27 | 1.19 | 13,199 |
| Mar 19 2024 | 1.255 | 0.09 | 8.19% | 1.14 | 1.30 | 1.14 | 38,227 |
| Mar 18 2024 | 1.16 | -0.04 | -3.33% | 1.13 | 1.2464 | 1.13 | 12,083 |
| Mar 15 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.24 | 1.17 | 30,672 |
| Mar 14 2024 | 1.22 | -0.08 | -6.15% | 1.35 | 1.35 | 1.15 | 45,355 |
| Mar 13 2024 | 1.30 | 0.09 | 7.44% | 1.19 | 1.32 | 1.16 | 62,635 |
| Mar 12 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.22 | 1.14 | 14,495 |
| Mar 11 2024 | 1.16 | -0.04 | -3.33% | 1.18 | 1.25 | 1.12 | 52,690 |
| Mar 08 2024 | 1.20 | -0.09 | -6.98% | 1.23 | 1.28 | 1.19 | 60,713 |
| Mar 07 2024 | 1.29 | 0.14 | 12.17% | 1.17 | 1.29 | 1.15 | 85,307 |
| Mar 06 2024 | 1.15 | -0.03 | -2.54% | 1.12 | 1.20 | 1.10 | 95,999 |
| Mar 05 2024 | 1.18 | 0.00 | 0.00% | 1.15 | 1.22 | 1.12 | 39,965 |
| Mar 04 2024 | 1.18 | 0.03 | 2.61% | 1.21 | 1.23 | 1.12 | 86,051 |
| Mar 01 2024 | 1.15 | -0.05 | -4.17% | 1.24 | 1.24 | 1.09 | 129,143 |
| Feb 29 2024 | 1.20 | -0.04 | -3.23% | 1.29 | 1.29 | 1.152 | 85,332 |
| Feb 28 2024 | 1.24 | -0.03 | -2.36% | 1.28 | 1.33 | 1.21 | 43,233 |
| Feb 27 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.34 | 1.24 | 138,696 |
| Feb 26 2024 | 1.32 | 0.12 | 10.00% | 1.16 | 1.4099 | 1.16 | 157,740 |
| Feb 23 2024 | 1.20 | -0.18 | -13.04% | 1.26 | 1.325 | 1.14 | 253,552 |
| Feb 22 2024 | 1.38 | 0.01 | 0.73% | 1.45 | 1.4595 | 1.32 | 243,403 |
| Feb 21 2024 | 1.37 | -0.24 | -14.91% | 1.61 | 1.6799 | 1.35 | 410,374 |
