Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

China Natural Resources, Inc. (CHNR)

0.5477
-0.0124
(-2.21%)
At close: 4:00:00 PM EDT
0.5594
+0.01
+(2.14%)
After hours: 6:31:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.56800.58300.51610.54770.54775,161
Apr 24, 20250.57000.58000.56000.57000.57004,300
Apr 23, 20250.57000.57000.53000.57000.57009,200
Apr 22, 20250.47000.56000.47000.54000.540013,000
Apr 21, 20250.52000.52000.45000.47000.470023,300
Apr 17, 20250.48000.50000.48000.48000.48007,400
Apr 16, 20250.52000.52000.47000.47000.47008,200
Apr 15, 20250.50000.55000.49000.49000.49004,700
Apr 14, 20250.52000.54000.49000.52000.520035,500
Apr 11, 20250.50000.54000.50000.54000.54006,400
Apr 10, 20250.49000.53000.49000.52000.520012,300
Apr 9, 20250.50000.52000.47000.50000.50001,900
Apr 8, 20250.52000.53000.45000.48000.480021,400
Apr 7, 20250.53000.53000.52000.52000.520011,800
Apr 4, 20250.59000.60000.53000.54000.540033,900
Apr 3, 20250.57000.58000.57000.58000.580013,800
Apr 2, 20250.59000.60000.57000.57000.57008,800
Apr 1, 20250.55000.55000.55000.55000.550011,900
Mar 31, 20250.60000.60000.57000.57000.57007,200
Mar 28, 20250.57000.62000.55000.60000.600018,400
Mar 27, 20250.58000.60000.57000.60000.600015,600
Mar 26, 20250.55000.58000.54000.58000.58007,700
Mar 25, 20250.56000.58000.56000.57000.570015,200
Mar 24, 20250.58000.59000.56000.59000.590019,800
Mar 21, 20250.57000.58000.57000.58000.58009,400
Mar 20, 20250.55000.59000.55000.58000.580017,000
Mar 19, 20250.58000.58000.56000.56000.560019,800
Mar 18, 20250.57000.57000.55000.57000.57003,600
Mar 17, 20250.54000.57000.53000.57000.570010,600
Mar 14, 20250.56000.56000.53000.56000.56009,700
Mar 13, 20250.53000.58000.52000.55000.550080,600
Mar 12, 20250.56000.58000.52000.53000.530052,600
Mar 11, 20250.54000.56000.53000.56000.560010,400
Mar 10, 20250.57000.59000.53000.54000.540022,600
Mar 7, 20250.55000.58000.53000.55000.550014,300
Mar 6, 20250.53000.55000.52000.53000.530031,600
Mar 5, 20250.58000.58000.53000.53000.53006,400
Mar 4, 20250.53000.60000.52000.54000.540044,500
Mar 3, 20250.56000.60000.53000.57000.570046,200
Feb 28, 20250.59000.60000.55000.56000.5600228,300
Feb 27, 20250.60000.61000.57000.61000.610073,200
Feb 26, 20250.62000.64000.59000.59000.5900108,200
Feb 25, 20250.59000.70000.58000.67000.6700676,400
Feb 24, 20250.59000.62000.57000.61000.6100132,600
Feb 21, 20250.58000.59000.57000.57000.5700454,200
Feb 20, 20250.57000.59000.57000.58000.58006,900
Feb 19, 20250.60000.60000.56000.57000.570011,200
Feb 18, 20250.55000.59000.55000.57000.570035,700
Feb 14, 20250.58000.58000.57000.57000.5700143,600
Feb 13, 20250.58000.59000.57000.58000.580011,200
Feb 12, 20250.59000.60000.58000.59000.590010,700
Feb 11, 20250.58000.60000.58000.58000.580010,300
Feb 10, 20250.59000.60000.58000.58000.580030,100
Feb 7, 20250.58000.62000.58000.59000.5900118,100
Feb 6, 20250.57000.59000.57000.59000.59005,700
Feb 5, 20250.57000.60000.57000.59000.590012,400
Feb 4, 20250.60000.62000.57000.58000.580031,700
Feb 3, 20250.60000.62000.60000.60000.600058,000
Jan 31, 20250.61000.62000.60000.61000.610028,800
Jan 30, 20250.60000.62000.60000.62000.620028,100
Jan 29, 20250.62000.63000.60000.60000.600021,200
Jan 28, 20250.67000.67000.61000.63000.630061,100
Jan 27, 20250.62000.69000.61000.66000.6600189,500
Jan 24, 20250.60000.62000.58000.60000.600055,400
Jan 23, 20250.59000.61000.58000.60000.600042,100
Jan 22, 20250.61000.62000.58000.59000.590074,900
Jan 21, 20250.60000.64000.58000.64000.640090,700
Jan 17, 20250.56000.63000.56000.62000.620096,700
Jan 16, 20250.56000.58000.56000.57000.570037,700
Jan 15, 20250.59000.59000.56000.58000.580047,600
Jan 14, 20250.57000.59000.57000.59000.590053,300
Jan 13, 20250.60000.66000.57000.59000.5900122,500
Jan 10, 20250.70000.70000.61000.62000.6200559,100
Jan 8, 20250.64000.79000.64000.75000.75005,820,600
Jan 7, 20250.69000.72000.67000.67000.670045,300
Jan 6, 20250.71000.72000.67000.72000.720091,100
Jan 3, 20250.62000.70000.62000.65000.650048,600
Jan 2, 20250.71000.71000.63000.69000.690092,700
Dec 31, 20240.70000.71000.62000.68000.6800341,200
Dec 30, 20240.62000.68000.60000.65000.650035,700
Dec 27, 20240.63000.69000.62000.63000.630075,600
Dec 26, 20240.62000.68000.58000.66000.6600169,200
Dec 24, 20240.56000.58000.56000.58000.580027,400
Dec 23, 20240.54000.57000.54000.56000.560012,300
Dec 20, 20240.56000.57000.54000.55000.550018,100
Dec 19, 20240.57000.58000.55000.56000.56007,900
Dec 18, 20240.57000.58000.55000.57000.570068,000
Dec 17, 20240.56000.56000.56000.56000.56009,400
Dec 16, 20240.57000.57000.54000.55000.550030,000
Dec 13, 20240.56000.59000.56000.57000.570023,100
Dec 12, 20240.58000.60000.57000.59000.590016,100
Dec 11, 20240.60000.60000.57000.57000.570013,300
Dec 10, 20240.63000.63000.51000.63000.6300169,200
Dec 9, 20240.59000.63000.59000.63000.630019,900
Dec 6, 20240.59000.63000.59000.61000.610014,500
Dec 5, 20240.62000.64000.59000.60000.600094,600
Dec 4, 20240.66000.67000.63000.67000.670079,000
Dec 3, 20240.64000.77000.64000.71000.7100403,600
Dec 2, 20240.62000.64000.61000.64000.64009,800
Nov 29, 20240.63000.63000.59000.61000.610038,300
Nov 27, 20240.61000.61000.61000.61000.61002,200
Nov 26, 20240.61000.65000.60000.63000.63008,800
Nov 25, 20240.64000.66000.61000.61000.610023,100
Nov 22, 20240.65000.65000.62000.63000.630019,700
Nov 21, 20240.67000.69000.62000.65000.650036,600
Nov 20, 20240.63000.66000.62000.66000.660016,700
Nov 19, 20240.67000.67000.63000.63000.63001,800
Nov 18, 20240.68000.68000.62000.63000.630020,500
Nov 15, 20240.67000.67000.63000.64000.640017,200
Nov 14, 20240.64000.64000.64000.64000.64001,400
Nov 13, 20240.62000.67000.62000.63000.630011,200
Nov 12, 20240.63000.68000.63000.64000.640013,300
Nov 11, 20240.69000.69000.64000.65000.65009,900
Nov 8, 20240.69000.72000.64000.69000.690050,800
Nov 7, 20240.64000.73000.63000.69000.690051,000
Nov 6, 20240.67000.67000.61000.64000.640028,800
Nov 5, 20240.65000.68000.63000.65000.65004,100
Nov 4, 20240.63000.70000.63000.68000.680026,400
Nov 1, 20240.69000.69000.66000.68000.68009,200
Oct 31, 20240.66000.72000.65000.69000.690042,500
Oct 30, 20240.69000.70000.65000.68000.680014,400
Oct 29, 20240.71000.74000.58000.66000.660099,400
Oct 28, 20240.73000.76000.73000.73000.730016,200
Oct 25, 20240.72000.76000.71000.73000.73004,700
Oct 24, 20240.75000.75000.71000.73000.73009,400
Oct 23, 20240.73000.75000.71000.74000.74008,400
Oct 22, 20240.80000.80000.72000.75000.750093,100
Oct 21, 20240.80000.85000.79000.79000.790031,300
Oct 18, 20240.74000.83000.74000.82000.820086,900
Oct 17, 20240.73000.78000.73000.73000.730026,600
Oct 16, 20240.70000.76000.70000.75000.750042,900
Oct 15, 20240.72000.81000.68000.70000.700083,900
Oct 14, 20240.80000.80000.72000.73000.730086,600
Oct 11, 20240.75000.82000.71000.81000.8100205,100
Oct 10, 20240.77000.77000.68000.72000.720083,700
Oct 9, 20240.78000.81000.74000.75000.7500103,300
Oct 8, 20240.93000.93000.82000.87000.8700330,400
Oct 7, 20240.75001.13000.75001.05001.0500615,200
Oct 4, 20240.78000.78000.68000.72000.7200125,800
Oct 3, 20240.79000.79000.73000.78000.780022,200
Oct 2, 20240.75000.84000.75000.80000.8000148,800
Oct 1, 20240.78000.78000.72000.73000.730052,200
Sep 30, 20240.75000.92000.74000.74000.7400291,300
Sep 27, 20240.72000.83000.70000.77000.7700218,400
Sep 26, 20240.65000.72000.65000.71000.7100202,400
Sep 25, 20240.68000.68000.60000.65000.650055,600
Sep 24, 20240.63000.70000.62000.69000.6900155,300
Sep 23, 20240.62000.63000.59000.61000.610013,300
Sep 20, 20240.61000.63000.61000.61000.61007,200
Sep 19, 20240.62000.63000.61000.61000.610020,000
Sep 18, 20240.63000.64000.62000.64000.640014,400
Sep 17, 20240.63000.69000.63000.65000.650027,200
Sep 16, 20240.67000.71000.61000.67000.670041,400
Sep 13, 20240.60000.82000.55000.65000.6500596,000
Sep 12, 20240.72000.74000.58000.61000.6100276,900
Sep 11, 20240.60000.77000.58000.73000.73002,003,800
Sep 10, 20240.56000.60000.56000.57000.570019,800
Sep 9, 20240.56000.58000.56000.57000.570016,600
Sep 6, 20240.58000.58000.56000.56000.56005,800
Sep 5, 20240.56000.58000.55000.58000.58002,300
Sep 4, 20240.55000.57000.55000.57000.57008,600
Sep 3, 20240.60000.60000.56000.57000.57002,600
Aug 30, 20240.58000.61000.56000.56000.560010,500
Aug 29, 20240.58000.61000.57000.58000.580012,500
Aug 28, 20240.63000.63000.60000.60000.60009,700
Aug 27, 20240.60000.63000.60000.63000.63009,600
Aug 26, 20240.63000.63000.59000.60000.60007,300
Aug 23, 20240.63000.63000.61000.62000.620018,800
Aug 22, 20240.62000.63000.59000.63000.630014,700
Aug 21, 20240.62000.63000.60000.60000.60006,300
Aug 20, 20240.62000.63000.61000.63000.630012,200
Aug 19, 20240.61000.61000.60000.61000.610034,100
Aug 16, 20240.60000.62000.60000.61000.610015,700
Aug 15, 20240.61000.61000.59000.59000.59006,500
Aug 14, 20240.62000.62000.61000.61000.61006,400
Aug 13, 20240.61000.62000.61000.62000.62009,800
Aug 12, 20240.60000.62000.59000.62000.62005,100
Aug 9, 20240.58000.59000.58000.58000.580011,200
Aug 8, 20240.59000.60000.57000.58000.580023,300
Aug 7, 20240.56000.60000.55000.60000.600028,700
Aug 6, 20240.58000.58000.55000.57000.570036,600
Aug 5, 20240.61000.61000.57000.58000.580058,700
Aug 2, 20240.64000.64000.61000.62000.620015,800
Aug 1, 20240.63000.64000.61000.61000.610023,100
Jul 31, 20240.63000.65000.62000.62000.620027,100
Jul 30, 20240.69000.69000.62000.62000.620095,200
Jul 29, 20240.68000.69000.65000.68000.680092,500
Jul 26, 20240.68000.70000.66000.69000.690025,800
Jul 25, 20240.71000.72000.68000.69000.690021,300
Jul 24, 20240.73000.74000.69000.70000.700062,000
Jul 23, 20240.76000.76000.73000.76000.760025,200
Jul 22, 20240.76000.79000.75000.76000.760049,600
Jul 19, 20240.77000.86000.74000.77000.7700169,800
Jul 18, 20240.77000.80000.75000.77000.770019,200
Jul 17, 20240.79000.81000.78000.78000.780037,000
Jul 16, 20240.76000.80000.73000.79000.790044,700
Jul 15, 20240.77000.78000.73000.76000.760045,700
Jul 12, 20240.76000.79000.75000.76000.760072,400
Jul 11, 20240.75000.82000.73000.78000.780079,900
Jul 10, 20240.73000.79000.73000.77000.770026,600
Jul 9, 20240.71000.75000.71000.73000.730062,300
Jul 8, 20240.75000.79000.73000.76000.760044,300
Jul 5, 20240.73000.82000.71000.75000.7500114,900
Jul 3, 20240.75000.76000.68000.69000.690097,800
Jul 2, 20240.75000.81000.75000.77000.770083,200
Jul 1, 20240.76000.80000.72000.78000.780056,800
Jun 28, 20240.83000.87000.75000.78000.7800202,200
Jun 27, 20240.78000.92000.76000.88000.8800918,600
Jun 26, 20240.90000.97000.78000.82000.82008,096,700
Jun 25, 20240.69000.78000.68000.78000.78004,235,200
Jun 24, 20240.73000.73000.67000.68000.680014,300
Jun 21, 20240.70000.71000.69000.69000.690019,900
Jun 20, 20240.70000.71000.61000.68000.680065,300
Jun 18, 20240.77000.78000.67000.70000.7000131,600
Jun 17, 20240.83000.83000.78000.80000.800038,800
Jun 14, 20240.86000.86000.83000.83000.83003,700
Jun 13, 20240.83000.86000.82000.86000.860013,300
Jun 12, 20240.85000.87000.83000.84000.840024,600
Jun 11, 20240.86000.86000.83000.86000.860010,000
Jun 10, 20240.91000.91000.83000.84000.840016,600
Jun 7, 20240.88000.92000.86000.87000.870055,600
Jun 6, 20240.90000.90000.86000.87000.870025,500
Jun 5, 20240.89000.89000.87000.89000.890037,400
Jun 4, 20240.87000.89000.86000.89000.890053,700
Jun 3, 20240.92000.92000.88000.88000.880017,200
May 31, 20240.88000.94000.88000.93000.930055,100
May 30, 20240.91000.94000.87000.88000.880046,600
May 29, 20240.95000.95000.90000.90000.900081,500
May 28, 20240.97000.97000.92000.92000.9200427,000
May 24, 20240.96000.97000.89000.92000.920038,600
May 23, 20241.00001.00000.92000.96000.960033,500
May 22, 20240.95001.10000.95000.99000.9900106,200
May 21, 20241.06001.06000.93000.94000.9400133,200
May 20, 20240.99001.10000.95001.07001.0700469,600
May 17, 20240.93001.05000.93000.95000.9500140,600
May 16, 20240.95000.96000.92000.93000.930025,100
May 15, 20240.95000.98000.92000.95000.950012,300
May 14, 20240.91000.99000.90000.94000.9400147,400
May 13, 20240.94000.94000.90000.91000.910066,300
May 10, 20240.95000.96000.93000.95000.950021,100
May 9, 20240.96000.96000.93000.95000.950024,100
May 8, 20240.95000.96000.94000.96000.96008,400
May 7, 20240.94000.96000.94000.95000.950019,600
May 6, 20240.96000.97000.94000.94000.940029,100
May 3, 20241.00001.01000.97000.97000.970019,100
May 2, 20240.97001.02000.96001.00001.000015,300
May 1, 20241.01001.01000.98000.98000.980026,300
Apr 30, 20240.94001.02000.94001.02001.020085,600
Apr 29, 20241.00001.00000.96000.99000.990010,300
Apr 26, 20241.02001.02000.96000.96000.960045,500