ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CHNR China Natural Resources Inc

1.19
-0.01 (-0.83%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
China Natural Resources Inc CHNR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.83% 1.19 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.23 1.1807 1.24 1.19 1.20
more quote information »

CHNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.231.271.17011.2223,101-0.04-3.25%
1 Month1.291.351.091.2048,369-0.10-7.75%
3 Months1.458.800.85513.191,275,032-0.26-17.93%
6 Months1.888.800.85513.18594,123-0.69-36.70%
1 Year3.008.800.85513.12318,254-1.81-60.33%
3 Years8.909.5370.85514.15166,640-7.71-86.63%
5 Years8.3030.150.85517.16319,862-7.11-85.66%

CHNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock