Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5911 -0.0789 (-11.78%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 0.6231 0.6449 0.5911 0.5911 108,181 -0.08(-11.78%)
Feb 25, 2025 0.5900 0.6990 0.5801 0.6700 662,797 +0.06(+10.60%)
Feb 24, 2025 0.5850 0.6200 0.5748 0.6058 132,409 +0.04(+6.28%)
Feb 21, 2025 0.5800 0.5900 0.5700 0.5700 454,248 -0.01(-1.72%)
Feb 20, 2025 0.5700 0.5950 0.5667 0.5800 6,912 +0.01(+1.75%)
Feb 19, 2025 0.5989 0.5989 0.5612 0.5700 11,210 +0.00(+0.53%)
Feb 18, 2025 0.5500 0.5900 0.5500 0.5670 35,058 -0.00(-0.53%)
Feb 14, 2025 0.5802 0.5802 0.5655 0.5700 143,594 -0.01(-1.74%)
Feb 13, 2025 0.5820 0.5900 0.5726 0.5801 11,172 -0.01(-1.79%)
Feb 12, 2025 0.5864 0.6000 0.5803 0.5907 10,665 +0.01(+1.79%)
Feb 11, 2025 0.5800 0.5966 0.5800 0.5803 10,256 +0.00(+0.05%)
Feb 10, 2025 0.5901 0.5960 0.5800 0.5800 30,096 -0.01(-1.36%)
Feb 07, 2025 0.5830 0.6200 0.5816 0.5880 118,093 +0.00(+0.51%)
Feb 06, 2025 0.5750 0.5930 0.5750 0.5850 5,671 -0.01(-1.27%)
Feb 05, 2025 0.5730 0.6000 0.5730 0.5925 12,386 +0.01(+1.80%)
Feb 04, 2025 0.6020 0.6191 0.5722 0.5820 31,733 -0.02(-3.11%)
Feb 03, 2025 0.6018 0.6200 0.6001 0.6007 58,002 -0.01(-1.35%)
Jan 31, 2025 0.6050 0.6200 0.6003 0.6089 28,793 -0.01(-1.98%)
Jan 30, 2025 0.6008 0.6212 0.6008 0.6212 17,437 +0.02(+3.29%)
Jan 29, 2025 0.6200 0.6264 0.6012 0.6014 21,226 -0.03(-4.96%)
Jan 28, 2025 0.6700 0.6700 0.6123 0.6328 59,946 -0.02(-3.68%)
Jan 27, 2025 0.6200 0.6850 0.6100 0.6570 188,448 +0.06(+9.32%)
Jan 24, 2025 0.6000 0.6200 0.5811 0.6010 55,409 -0.00(-0.64%)
Jan 23, 2025 0.5850 0.6100 0.5801 0.6049 42,110 +0.02(+2.54%)
Jan 22, 2025 0.6140 0.6193 0.5821 0.5899 74,874 -0.05(-7.68%)
Jan 21, 2025 0.6000 0.6390 0.5800 0.6390 90,718 +0.02(+3.06%)
Jan 17, 2025 0.5600 0.6287 0.5600 0.6200 96,742 +0.05(+8.77%)
Jan 16, 2025 0.5600 0.5815 0.5600 0.5700 35,737 -0.01(-2.05%)
Jan 15, 2025 0.5900 0.5877 0.5610 0.5819 47,612 -0.00(-0.63%)
Jan 14, 2025 0.5750 0.5880 0.5660 0.5856 53,290 -0.01(-1.41%)
Jan 13, 2025 0.6000 0.6560 0.5710 0.5940 122,523 -0.02(-3.77%)
Jan 10, 2025 0.7000 0.7000 0.6110 0.6173 559,101 -0.13(-17.37%)
Jan 08, 2025 0.6420 0.7850 0.6420 0.7471 5,820,597 +0.08(+11.34%)
Jan 07, 2025 0.6858 0.7240 0.6698 0.6710 45,344 -0.05(-6.48%)
Jan 06, 2025 0.7100 0.7198 0.6700 0.7175 91,077 +0.07(+10.37%)
Jan 03, 2025 0.6200 0.7000 0.6200 0.6501 48,587 -0.04(-5.58%)
Jan 02, 2025 0.7100 0.7100 0.6309 0.6885 92,746 +0.01(+1.56%)
Dec 31, 2024 0.6779 0 +0.03(+4.29%)
Dec 30, 2024 0.6201 0.6799 0.6000 0.6500 35,740 +0.02(+3.14%)
Dec 27, 2024 0.6324 0.6900 0.6181 0.6302 75,572 -0.03(-4.53%)
Dec 26, 2024 0.6190 0.6800 0.5800 0.6601 169,243 +0.09(+14.78%)
Dec 24, 2024 0.5615 0.5825 0.5575 0.5751 27,418 +0.01(+2.00%)
Dec 23, 2024 0.5350 0.5660 0.5350 0.5638 12,250 +0.02(+2.83%)
Dec 20, 2024 0.5633 0.5711 0.5400 0.5483 18,147 -0.01(-2.18%)
Dec 19, 2024 0.5695 0.5770 0.5519 0.5605 7,835 -0.01(-1.04%)
Dec 18, 2024 0.5700 0.5822 0.5511 0.5664 68,003 +0.00(+0.85%)
Dec 17, 2024 0.5580 0.5629 0.5580 0.5616 9,373 +0.01(+2.56%)
Dec 16, 2024 0.5695 0.5730 0.5410 0.5476 29,995 -0.02(-3.42%)
Dec 13, 2024 0.5648 0.5860 0.5610 0.5670 23,065 -0.02(-3.19%)
Dec 12, 2024 0.5775 0.6000 0.5700 0.5857 16,080 +0.01(+2.61%)
Dec 11, 2024 0.6000 0.6000 0.5701 0.5708 13,312 -0.06(-9.20%)
Dec 10, 2024 0.6310 0.6310 0.5111 0.6286 166,083 +0.00(+0.40%)
Dec 09, 2024 0.5910 0.6349 0.5910 0.6261 19,917 +0.02(+3.28%)
Dec 06, 2024 0.5890 0.6280 0.5890 0.6062 14,511 +0.01(+1.02%)
Dec 05, 2024 0.6200 0.6400 0.5900 0.6001 94,618 -0.07(-10.16%)
Dec 04, 2024 0.6645 0.6705 0.6300 0.6680 52,712 -0.04(-5.92%)
Dec 03, 2024 0.6426 0.7675 0.6426 0.7100 403,640 +0.07(+11.37%)
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 and Conditions.