U.S. Markets closed

China Natural Resources, Inc. (CHNR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.49000.0000 (0.00%)
At close: 4:00PM EDT

1.4900 0.00 (0.00%)
After hours: 5:05PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20211.52001.53421.45001.49001.4900106,098
May 05, 20211.47001.53001.44001.49001.4900229,600
May 04, 20211.47001.49001.40001.48001.480080,900
May 03, 20211.52001.54001.45001.48001.480062,800
Apr 30, 20211.52001.57001.49001.50001.500051,900
Apr 29, 20211.63001.63001.53001.57001.570093,600
Apr 28, 20211.58001.65001.56001.62001.6200328,700
Apr 27, 20211.63001.63001.55001.60001.600072,200
Apr 26, 20211.60001.63001.53001.60001.6000190,300
Apr 23, 20211.44001.62001.42001.57001.5700474,400
Apr 22, 20211.44001.50001.42001.42001.4200114,500
Apr 21, 20211.38001.45001.38001.44001.440081,300
Apr 20, 20211.43001.49001.38001.41001.4100101,900
Apr 19, 20211.50001.50001.40001.46001.4600110,200
Apr 16, 20211.54001.59001.39001.51001.5100592,100
Apr 15, 20211.70001.74001.57001.59001.5900438,100
Apr 14, 20211.63001.69001.61001.67001.6700131,900
Apr 13, 20211.70001.72001.61001.65001.6500141,700
Apr 12, 20211.79001.79001.67001.70001.7000146,900
Apr 09, 20211.84001.84001.78001.79001.7900111,700
Apr 08, 20211.83001.91001.76001.85001.8500446,900
Apr 07, 20211.76001.85001.72001.81001.8100548,800
Apr 06, 20211.76001.79001.72001.76001.7600101,300
Apr 05, 20211.81001.85001.75001.78001.780063,700
Apr 01, 20211.84001.84001.77001.81001.810098,400
Mar 31, 20211.78001.85001.71001.82001.8200260,300
Mar 30, 20211.68001.73001.61001.72001.720088,300
Mar 29, 20211.78001.84001.65001.70001.7000161,700
Mar 26, 20211.85001.95001.74001.77001.7700440,000
Mar 25, 20211.69001.87001.67001.80001.8000207,600
Mar 24, 20211.93001.93001.75001.78001.7800261,000
Mar 23, 20212.02002.06001.90001.97001.9700498,000
Mar 22, 20212.04002.10001.98002.05002.0500183,400
Mar 19, 20212.04002.07001.98002.04002.0400121,100
Mar 18, 20211.98002.17001.96002.07002.0700472,300
Mar 17, 20211.99002.04001.93002.01002.0100279,200
Mar 16, 20212.12002.14001.96002.01002.0100367,800
Mar 15, 20212.03002.06001.91002.06002.0600865,300
Mar 12, 20211.85002.01001.82002.00002.0000460,500
Mar 11, 20211.97001.97001.82001.91001.9100547,100
Mar 10, 20211.83001.94001.79001.84001.8400653,200
Mar 09, 20211.70001.85001.70001.82001.8200290,300
Mar 08, 20211.79001.82001.66001.67001.6700251,700
Mar 05, 20211.81001.81001.60001.74001.7400344,600
Mar 04, 20211.87001.93001.66001.73001.7300664,300
Mar 03, 20211.94002.07001.91001.93001.9300325,500
Mar 02, 20212.07002.11001.88001.90001.9000706,200
Mar 01, 20212.09002.13002.02002.07002.0700304,500
Feb 26, 20212.14002.19001.91001.96001.9600854,100
Feb 25, 20212.39002.39002.12002.12002.1200918,300
Feb 24, 20212.31002.46002.30002.41002.4100749,500
Feb 23, 20212.45002.55002.05002.29002.29002,367,600
Feb 22, 20212.94003.14002.76002.81002.81003,364,300
Feb 19, 20212.67002.75002.53002.70002.70001,176,900
Feb 18, 20212.64002.98002.61002.79002.79001,951,600
Feb 17, 20212.67003.65002.45002.74002.740015,184,800
Feb 16, 20212.22002.32002.16002.30002.3000590,300
Feb 12, 20212.35002.35002.17002.17002.1700688,100
Feb 11, 20212.20002.44002.20002.28002.28001,143,900
Feb 10, 20212.36002.54002.13002.19002.19002,161,800
Feb 09, 20212.28002.44002.09002.32002.32002,156,600
Feb 08, 20212.41002.50002.20002.37002.37003,081,300
Feb 05, 20212.01002.30001.87002.16002.16006,028,100
Feb 04, 20211.73001.84001.70001.84001.84001,615,600
Feb 03, 20211.72001.76001.69001.70001.7000655,100
Feb 02, 20211.73001.82001.62001.73001.73002,668,200
Feb 01, 20211.77001.96001.62001.77001.77008,397,600
Jan 29, 20211.63001.69001.53001.56001.5600722,200
Jan 28, 20211.62001.66001.54001.57001.5700558,400
Jan 27, 20211.68001.73001.57001.64001.64001,358,200
Jan 26, 20211.72001.83001.68001.75001.75001,299,800
Jan 25, 20211.73001.83001.67001.78001.78001,746,900
Jan 22, 20211.76001.79001.63001.71001.71001,400,900
Jan 21, 20211.90001.92001.75001.82001.82001,641,500
Jan 20, 20211.86001.86001.68001.82001.82005,465,800
Jan 19, 20212.26003.09002.18002.33002.330023,675,000
Jan 15, 20211.67001.74001.54001.71001.71007,922,000
Jan 14, 20211.67001.73001.64001.66001.6600140,500
Jan 13, 20211.61001.68001.58001.67001.6700215,100
Jan 12, 20211.61001.66001.56001.60001.6000171,700
Jan 11, 20211.63001.64001.52001.61001.6100149,600
Jan 08, 20211.63001.77001.51001.62001.6200406,900
Jan 07, 20211.45001.59001.43001.54001.5400341,300
Jan 06, 20211.44001.48001.39001.42001.4200340,200
Jan 05, 20211.38001.44001.32001.39001.3900164,300
Jan 04, 20211.40001.44001.28001.35001.3500113,600
Dec 31, 20201.44001.48001.38001.38001.3800226,000
Dec 30, 20201.43001.52001.41001.47001.4700230,700
Dec 29, 20201.55001.55001.36001.42001.4200303,000
Dec 28, 20201.45001.80001.42001.54001.54001,204,300
Dec 24, 20201.49001.52001.45001.47001.470051,600
Dec 23, 20201.52001.60001.48001.49001.4900273,700
Dec 22, 20201.49001.57001.43001.52001.5200391,600
Dec 21, 20201.42001.48001.41001.45001.4500116,200
Dec 18, 20201.46001.46001.40001.43001.430038,000
Dec 17, 20201.37001.50001.37001.44001.4400173,600
Dec 16, 20201.40001.42001.35001.37001.370095,800
Dec 15, 20201.44001.46001.38001.40001.400077,700
Dec 14, 20201.43001.49001.42001.43001.430090,700
Dec 11, 20201.45001.52001.40001.46001.4600200,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...