Skip to main content

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

3.940 -0.120 (-2.96%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.000 4.000 3.870 3.940 9,135 -0.12(-2.96%)
Jun 27, 2025 4.040 4.297 3.912 4.060 20,611 -0.10(-2.48%)
Jun 26, 2025 4.030 4.190 3.870 4.163 66,215 +0.20(+5.13%)
Jun 25, 2025 3.780 4.000 3.731 3.960 72,073 +0.18(+4.76%)
Jun 24, 2025 3.720 3.881 3.720 3.780 6,661 +0.07(+1.89%)
Jun 23, 2025 4.030 4.300 3.657 3.710 30,283 -0.31(-7.71%)
Jun 20, 2025 4.330 4.540 3.930 4.020 21,561 -0.08(-2.02%)
Jun 18, 2025 4.230 4.455 4.070 4.103 40,735 -0.20(-4.58%)
Jun 17, 2025 3.950 4.400 3.800 4.300 57,134 +0.23(+5.65%)
Jun 16, 2025 3.860 4.240 3.565 4.070 51,553 +0.15(+3.83%)
Jun 13, 2025 4.060 4.800 3.825 3.920 125,982 -0.72(-15.52%)
Jun 12, 2025 5.040 5.280 4.486 4.640 67,163 -1.00(-17.73%)
Jun 11, 2025 4.400 7.184 4.240 5.640 1,212,335 +1.16(+25.89%)
Jun 10, 2025 4.880 5.012 4.400 4.480 843,782 -0.26(-5.41%)
Jun 09, 2025 4.744 4.904 4.673 4.736 350,049 -0.01(-0.12%)
Jun 06, 2025 4.560 4.754 4.459 4.742 4,065 +0.18(+4.02%)
Jun 05, 2025 4.464 4.599 4.380 4.558 5,668 +0.32(+7.51%)
Jun 04, 2025 4.326 4.520 4.176 4.240 8,653 -0.16(-3.55%)
Jun 03, 2025 4.479 4.480 4.161 4.396 1,343 +0.19(+4.59%)
Jun 02, 2025 4.480 4.480 4.080 4.203 5,302 -0.26(-5.93%)
May 30, 2025 4.560 4.636 4.347 4.468 2,769 -0.00(-0.09%)
May 29, 2025 4.362 4.480 4.104 4.472 6,353 +0.16(+3.71%)
May 28, 2025 4.582 4.636 4.000 4.312 8,236 -0.40(-8.46%)
May 27, 2025 4.680 4.880 4.504 4.710 9,594 +0.06(+1.24%)
May 23, 2025 4.468 4.800 4.264 4.653 12,594 +0.40(+9.53%)
May 22, 2025 4.469 4.469 4.248 4.248 631 -0.22(-4.96%)
May 21, 2025 4.470 4.470 4.240 4.470 1,137 +0.00(+0.00%)
May 20, 2025 4.470 4.470 4.360 4.470 1,255 +0.00(+0.00%)
May 19, 2025 4.720 4.720 4.443 4.470 2,188 +0.01(+0.23%)
May 16, 2025 4.376 4.560 4.360 4.459 1,719 +0.26(+6.17%)
May 15, 2025 4.320 4.559 4.200 4.200 1,545 -0.10(-2.33%)
May 14, 2025 4.560 4.596 4.200 4.300 4,873 -0.06(-1.39%)
May 13, 2025 4.166 4.361 4.089 4.361 6,830 -0.12(-2.66%)
May 12, 2025 4.880 5.000 4.146 4.480 65,333 -0.01(-0.25%)
May 09, 2025 4.080 5.252 4.080 4.491 31,930 +0.28(+6.73%)
May 08, 2025 4.092 4.400 4.010 4.208 1,221 -0.19(-4.36%)
May 07, 2025 4.404 4.404 4.000 4.400 1,532 +0.01(+0.18%)
May 06, 2025 4.219 4.392 4.219 4.392 823 +0.14(+3.20%)
May 05, 2025 4.408 4.528 4.256 4.256 884 -0.26(-5.67%)
May 02, 2025 4.512 4.512 4.512 4.512 432 +0.00(+0.00%)
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 Of Service.