China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
0.530
-0.020 (-3.60%)
At close: Mar 12, 2025, 4:00 PM
0.544
+0.013 (2.54%)
After-hours: Mar 12, 2025, 4:41 PM EST
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | -4.49% | 52,645 |
| Mar 11, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 2.78% | 10,446 |
| Mar 10, 2025 | 0.57 | 0.59 | 0.53 | 0.54 | 0.54 | -1.06% | 22,558 |
| Mar 7, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | 2.79% | 14,286 |
| Mar 6, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.76% | 31,599 |
| Mar 5, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -2.04% | 6,369 |
| Mar 4, 2025 | 0.53 | 0.60 | 0.52 | 0.54 | 0.54 | -5.61% | 44,537 |
| Mar 3, 2025 | 0.56 | 0.60 | 0.53 | 0.57 | 0.57 | 2.61% | 46,186 |
| Feb 28, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -8.72% | 228,343 |
| Feb 27, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | 2.96% | 73,178 |
| Feb 26, 2025 | 0.62 | 0.64 | 0.59 | 0.59 | 0.59 | -11.77% | 108,241 |
| Feb 25, 2025 | 0.59 | 0.70 | 0.58 | 0.67 | 0.67 | 10.59% | 676,415 |
| Feb 24, 2025 | 0.59 | 0.62 | 0.57 | 0.61 | 0.61 | 6.28% | 132,578 |
| Feb 21, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 454,248 |
| Feb 20, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 6,912 |
| Feb 19, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 0.53% | 11,545 |
| Feb 18, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | -0.53% | 35,658 |
| Feb 14, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | 143,594 |
| Feb 13, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.79% | 11,172 |
| Feb 12, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.78% | 10,665 |
| Feb 11, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | 0.05% | 10,256 |
| Feb 10, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.36% | 30,100 |
| Feb 7, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 0.51% | 118,093 |
| Feb 6, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.26% | 6,071 |
| Feb 5, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.80% | 12,886 |
| Feb 4, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -3.11% | 31,733 |
| Feb 3, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.35% | 58,002 |
| Jan 31, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.98% | 28,793 |
| Jan 30, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.29% | 28,050 |
| Jan 29, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -4.96% | 21,426 |
| Jan 28, 2025 | 0.67 | 0.67 | 0.61 | 0.63 | 0.63 | -3.68% | 61,146 |
| Jan 27, 2025 | 0.62 | 0.69 | 0.61 | 0.66 | 0.66 | 9.32% | 189,453 |
| Jan 24, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -0.64% | 55,409 |
| Jan 23, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 2.54% | 42,110 |
| Jan 22, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -7.68% | 74,874 |
| Jan 21, 2025 | 0.60 | 0.64 | 0.58 | 0.64 | 0.64 | 3.06% | 90,718 |
| Jan 17, 2025 | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | 8.77% | 96,742 |
| Jan 16, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -2.05% | 37,738 |
| Jan 15, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.63% | 47,613 |
| Jan 14, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -1.41% | 53,410 |
| Jan 13, 2025 | 0.60 | 0.66 | 0.57 | 0.59 | 0.59 | -3.77% | 122,646 |
| Jan 10, 2025 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -17.37% | 559,101 |
| Jan 8, 2025 | 0.64 | 0.79 | 0.64 | 0.75 | 0.75 | 11.34% | 5,820,577 |
| Jan 7, 2025 | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -6.48% | 45,344 |
| Jan 6, 2025 | 0.71 | 0.72 | 0.67 | 0.72 | 0.72 | 10.37% | 91,377 |
| Jan 3, 2025 | 0.62 | 0.70 | 0.62 | 0.65 | 0.65 | -5.58% | 48,587 |
| Jan 2, 2025 | 0.71 | 0.71 | 0.63 | 0.69 | 0.69 | 1.56% | 92,859 |
| Dec 31, 2024 | 0.70 | 0.71 | 0.62 | 0.68 | 0.68 | 4.29% | 341,220 |
| Dec 30, 2024 | 0.62 | 0.68 | 0.60 | 0.65 | 0.65 | 3.14% | 35,891 |
| Dec 27, 2024 | 0.63 | 0.69 | 0.62 | 0.63 | 0.63 | -4.53% | 75,572 |