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)

0.5451 -0.0149 (-2.66%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 13, 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 (%)
May 12, 2025 0.6100 0.6250 0.5183 0.5600 522,671 -0.00(-0.25%)
May 09, 2025 0.5100 0.6565 0.5100 0.5614 255,440 +0.04(+6.73%)
May 08, 2025 0.5115 0.5500 0.5013 0.5260 9,770 -0.02(-4.36%)
May 07, 2025 0.5505 0.5505 0.5000 0.5500 12,263 +0.00(+0.18%)
May 06, 2025 0.5274 0.5490 0.5274 0.5490 6,591 +0.02(+3.20%)
May 05, 2025 0.5510 0.5660 0.5320 0.5320 7,073 -0.03(-5.67%)
May 02, 2025 0.5640 0.5640 0.5640 0.5640 3,459 +0.00(+0.00%)
May 01, 2025 0.5058 0.5673 0.5058 0.5640 5,116 -0.00(-0.74%)
Apr 30, 2025 0.5600 0.5682 0.5600 0.5682 2,275 +0.01(+1.46%)
Apr 29, 2025 0.5396 0.5695 0.5210 0.5600 8,816 -0.01(-1.75%)
Apr 28, 2025 0.5800 0.5890 0.5038 0.5700 6,381 +0.02(+4.07%)
Apr 25, 2025 0.5680 0.5830 0.5161 0.5477 4,242 -0.02(-3.45%)
Apr 24, 2025 0.5675 0.5810 0.5600 0.5673 4,348 -0.00(-0.04%)
Apr 23, 2025 0.5670 0.5680 0.5349 0.5675 9,237 +0.03(+5.09%)
Apr 22, 2025 0.4700 0.5640 0.4700 0.5400 12,965 +0.07(+14.89%)
Apr 21, 2025 0.5150 0.5215 0.4513 0.4700 23,321 -0.01(-2.08%)
Apr 17, 2025 0.4800 0.5000 0.4800 0.4800 8,468 +0.01(+1.95%)
Apr 16, 2025 0.5190 0.5190 0.4705 0.4708 8,160 -0.02(-3.94%)
Apr 15, 2025 0.5000 0.5484 0.4900 0.4901 4,706 -0.03(-5.37%)
Apr 14, 2025 0.5204 0.5420 0.4868 0.5179 35,531 -0.02(-3.91%)
Apr 11, 2025 0.5020 0.5390 0.5020 0.5390 6,390 +0.01(+2.73%)
Apr 10, 2025 0.4872 0.5330 0.4864 0.5247 12,287 +0.02(+4.94%)
Apr 09, 2025 0.5030 0.5222 0.4699 0.5000 1,906 +0.02(+4.17%)
Apr 08, 2025 0.5200 0.5330 0.4502 0.4800 21,427 -0.04(-7.69%)
Apr 07, 2025 0.5271 0.5271 0.5151 0.5200 11,773 -0.01(-1.89%)
Apr 04, 2025 0.5850 0.5996 0.5300 0.5300 27,885 -0.05(-7.84%)
Apr 03, 2025 0.5750 0.5751 0.5750 0.5751 13,836 +0.00(+0.02%)
Apr 02, 2025 0.5880 0.5989 0.5750 0.5750 8,825 +0.02(+3.98%)
Apr 01, 2025 0.5500 0.5530 0.5500 0.5530 11,881 -0.02(-3.27%)
Mar 31, 2025 0.5999 0.5999 0.5717 0.5717 7,236 -0.03(-4.72%)
Mar 28, 2025 0.5722 0.6227 0.5503 0.6000 18,375 +0.00(+0.02%)
Mar 27, 2025 0.5845 0.5999 0.5673 0.5999 15,602 +0.02(+3.43%)
Mar 26, 2025 0.5490 0.5800 0.5360 0.5800 7,680 +0.01(+0.87%)
Mar 25, 2025 0.5630 0.5849 0.5590 0.5750 15,216 -0.02(-2.54%)
Mar 24, 2025 0.5800 0.5902 0.5600 0.5900 19,758 +0.01(+1.50%)
Mar 21, 2025 0.5700 0.5813 0.5688 0.5813 9,446 +0.00(+0.19%)
Mar 20, 2025 0.5500 0.5898 0.5520 0.5802 17,042 +0.02(+3.87%)
Mar 19, 2025 0.5790 0.5800 0.5586 0.5586 19,767 -0.01(-2.02%)
Mar 18, 2025 0.5699 0.5701 0.5507 0.5701 3,585 +0.00(+0.04%)
Mar 17, 2025 0.5441 0.5699 0.5331 0.5699 10,639 +0.01(+1.77%)
Mar 14, 2025 0.5600 0.5600 0.5270 0.5600 9,706 +0.01(+1.82%)
Mar 13, 2025 0.5301 0.5788 0.5210 0.5500 80,619 +0.02(+3.75%)
Mar 12, 2025 0.5600 0.5788 0.5200 0.5301 52,645 -0.02(-4.49%)
Mar 11, 2025 0.5400 0.5550 0.5292 0.5550 10,446 +0.01(+1.93%)
Mar 10, 2025 0.5700 0.5878 0.5280 0.5445 22,560 -0.00(-0.24%)
Mar 07, 2025 0.5546 0.5791 0.5300 0.5458 14,286 +0.01(+2.79%)
Mar 06, 2025 0.5300 0.5494 0.5211 0.5310 31,599 +0.00(+0.76%)
Mar 05, 2025 0.5780 0.5780 0.5252 0.5270 6,369 -0.01(-2.04%)
Mar 04, 2025 0.5314 0.5950 0.5207 0.5380 44,527 -0.03(-5.61%)
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.