CHNR - China Natural Resources, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20191.64001.64001.51001.56001.56006,900
Oct 10, 20191.72001.79001.52001.63001.630017,300
Oct 09, 20191.72001.72001.72001.72001.7200200
Oct 08, 20191.73001.78001.71001.71001.71009,100
Oct 07, 20191.80001.87001.77001.82001.820033,600
Oct 04, 20191.75001.95001.74001.93001.930049,900
Oct 03, 20191.76001.96001.76001.83001.830023,300
Oct 02, 20191.85001.97001.79001.83001.830017,900
Oct 01, 20191.81002.02001.60001.94001.940035,800
Sep 30, 20191.90002.00001.83001.88001.880020,700
Sep 27, 20192.10002.10001.85001.97001.970019,600
Sep 26, 20192.12002.22002.10002.22002.220010,700
Sep 25, 20192.29002.29001.70002.14002.140068,400
Sep 24, 20192.16002.38002.14002.25002.250022,700
Sep 23, 20192.35002.35002.11002.23002.230015,600
Sep 20, 20192.46002.47002.10002.18002.180035,200
Sep 19, 20192.46002.58002.46002.54002.540035,800
Sep 18, 20191.84001.84001.84001.84001.8400-
Sep 17, 20191.84001.84001.84001.84001.8400-
Sep 16, 20191.84001.84001.84001.84001.8400-
Sep 13, 20191.84001.84001.84001.84001.8400-
Sep 12, 20191.84001.84001.84001.84001.8400-
Sep 11, 20191.96001.96001.96001.96001.9600-
Sep 10, 20191.94001.96001.94001.96001.96006,700
Sep 09, 20191.95001.95001.94001.95001.950014,800
Sep 06, 20191.90001.96001.90001.96001.960010,900
Sep 05, 20191.95001.95001.93001.95001.950010,000
Sep 04, 20191.96001.96001.74001.95001.950033,600
Sep 03, 20191.73001.95001.73001.95001.950042,100
Aug 30, 20191.70001.87001.70001.84001.840012,000
Aug 29, 20191.80001.87001.80001.83001.83006,700
Aug 28, 20191.75001.87001.75001.87001.87008,600
Aug 27, 20191.75001.86001.73001.85001.850015,700
Aug 26, 20191.70001.77001.69001.75001.750041,000
Aug 23, 20191.60001.68001.60001.68001.68002,700
Aug 22, 20191.70001.70001.56001.67001.67005,300
Aug 21, 20191.67001.70001.61001.70001.700015,800
Aug 20, 20191.50001.69001.50001.69001.6900300
Aug 19, 20191.70001.71001.49001.64001.64007,900
Aug 16, 20191.60001.71001.52001.70001.700037,400
Aug 15, 20191.71001.71001.52001.52001.52001,900
Aug 14, 20191.80001.80001.52001.71001.710011,100
Aug 13, 20191.70001.70001.60001.61001.61004,800
Aug 12, 20191.63001.74001.57001.69001.690015,300
Aug 09, 20191.40001.66001.40001.59001.590054,200
Aug 08, 20191.10001.29001.10001.28001.280020,300
Aug 07, 20191.01001.24001.01001.08001.080022,700
Aug 06, 20191.49001.49001.27001.29001.290015,000
Aug 05, 20191.50001.50001.50001.50001.5000400
Aug 02, 20191.48001.48001.48001.48001.4800100
Aug 01, 20191.48001.48001.48001.48001.48003,500
Jul 31, 20191.48001.48001.48001.48001.4800100
Jul 30, 20191.50001.50001.48001.50001.50002,800
Jul 29, 20191.49001.50001.48001.50001.50001,400
Jul 26, 20191.50001.50001.50001.50001.5000900
Jul 25, 20191.48001.50001.48001.50001.50003,000
Jul 24, 20191.53001.53001.50001.50001.50001,100
Jul 23, 20191.49001.52001.48001.52001.52004,600
Jul 22, 20191.54001.54001.48001.48001.48005,400
Jul 19, 20191.50001.54001.48001.53001.530012,700
Jul 18, 20191.49001.59001.48001.52001.52007,300
Jul 17, 20191.50001.50001.48001.50001.50007,300
Jul 16, 20191.48001.51001.48001.48001.48006,100
Jul 15, 20191.59001.59001.59001.59001.5900100
Jul 12, 20191.57001.59001.57001.59001.59001,400
Jul 11, 20191.65001.65001.59001.59001.5900300
Jul 10, 20191.60001.63001.55001.55001.55003,400
Jul 09, 20191.60001.65001.60001.65001.65002,200
Jul 08, 20191.60001.68001.60001.65001.6500600
Jul 05, 20191.60001.69001.60001.60001.60006,200
Jul 03, 20191.55001.64001.49001.55001.55009,000
Jul 02, 20191.60001.60001.57001.57001.57001,400
Jul 01, 20191.68001.69001.54001.54001.54006,400
Jun 28, 20191.65001.65001.65001.65001.6500100
Jun 27, 20191.65001.65001.65001.65001.6500100
Jun 26, 20191.65001.65001.65001.65001.6500200
Jun 25, 20191.70001.73001.65001.73001.73003,400
Jun 24, 20191.70001.70001.70001.70001.70002,000
Jun 21, 20191.71001.71001.70001.70001.70001,800
Jun 20, 20191.71001.72001.67001.70001.70004,900
Jun 19, 20191.68001.70001.68001.70001.70005,700
Jun 18, 20191.71001.71001.68001.68001.6800400
Jun 17, 20191.68001.68001.68001.68001.680020,100
Jun 14, 20191.70001.70001.70001.70001.7000-
Jun 13, 20191.70001.70001.70001.70001.70001,100
Jun 12, 20191.72001.72001.72001.72001.72001,100
Jun 11, 20191.66001.66001.66001.66001.6600200
Jun 10, 20191.67001.67001.67001.67001.6700100
Jun 07, 20191.67001.67001.67001.67001.6700100
Jun 06, 20191.67001.67001.67001.67001.6700200
Jun 05, 20191.75001.75001.66001.70001.70005,700
Jun 04, 20191.70001.77001.70001.73001.73001,100
Jun 03, 20191.76001.82001.70001.70001.700014,400
May 31, 20191.76001.76001.71001.71001.71008,900
May 30, 20191.78001.80001.74001.79001.79003,900
May 29, 20191.74001.80001.74001.80001.80001,400
May 28, 20191.76001.87001.72001.74001.740015,900
May 24, 20191.71001.71001.71001.71001.7100200
May 23, 20191.78001.80001.70001.70001.70006,900
May 22, 20191.74001.90001.74001.80001.800021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...