NasdaqCM - Nasdaq Real Time Price USD

China Natural Resources, Inc. (CHNR)

0.5989

-0.0048

(-0.80%)

As of 1:31:25 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.6144	0.6193	0.5821	0.5989	0.5989	54,949
Jan 21, 2025	0.6000	0.6400	0.5800	0.6400	0.6400	90,700
Jan 17, 2025	0.5600	0.6300	0.5600	0.6200	0.6200	96,700
Jan 16, 2025	0.5600	0.5800	0.5600	0.5700	0.5700	37,700
Jan 15, 2025	0.5900	0.5900	0.5600	0.5800	0.5800	47,600
Jan 14, 2025	0.5700	0.5900	0.5700	0.5900	0.5900	53,300
Jan 13, 2025	0.6000	0.6600	0.5700	0.5900	0.5900	122,500
Jan 10, 2025	0.7000	0.7000	0.6100	0.6200	0.6200	559,100
Jan 8, 2025	0.6400	0.7900	0.6400	0.7500	0.7500	5,820,600
Jan 7, 2025	0.6900	0.7200	0.6700	0.6700	0.6700	45,300
Jan 6, 2025	0.7100	0.7200	0.6700	0.7200	0.7200	91,100
Jan 3, 2025	0.6200	0.7000	0.6200	0.6500	0.6500	48,600
Jan 2, 2025	0.7100	0.7100	0.6300	0.6900	0.6900	92,700
Dec 31, 2024	0.7000	0.7100	0.6200	0.6800	0.6800	341,200
Dec 30, 2024	0.6200	0.6800	0.6000	0.6500	0.6500	35,700
Dec 27, 2024	0.6300	0.6900	0.6200	0.6300	0.6300	75,600
Dec 26, 2024	0.6200	0.6800	0.5800	0.6600	0.6600	169,200
Dec 24, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	27,400
Dec 23, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	12,300
Dec 20, 2024	0.5600	0.5700	0.5400	0.5500	0.5500	18,100
Dec 19, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	7,900
Dec 18, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	68,000
Dec 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	9,400
Dec 16, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	30,000
Dec 13, 2024	0.5600	0.5900	0.5600	0.5700	0.5700	23,100
Dec 12, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	16,100
Dec 11, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	13,300
Dec 10, 2024	0.6300	0.6300	0.5100	0.6300	0.6300	169,200
Dec 9, 2024	0.5900	0.6300	0.5900	0.6300	0.6300	19,900
Dec 6, 2024	0.5900	0.6300	0.5900	0.6100	0.6100	14,500
Dec 5, 2024	0.6200	0.6400	0.5900	0.6000	0.6000	94,600
Dec 4, 2024	0.6600	0.6700	0.6300	0.6700	0.6700	79,000
Dec 3, 2024	0.6400	0.7700	0.6400	0.7100	0.7100	403,600
Dec 2, 2024	0.6200	0.6400	0.6100	0.6400	0.6400	9,800
Nov 29, 2024	0.6300	0.6300	0.5900	0.6100	0.6100	38,300
Nov 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,200
Nov 26, 2024	0.6100	0.6500	0.6000	0.6300	0.6300	8,800
Nov 25, 2024	0.6400	0.6600	0.6100	0.6100	0.6100	23,100
Nov 22, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	19,700
Nov 21, 2024	0.6700	0.6900	0.6200	0.6500	0.6500	36,600
Nov 20, 2024	0.6300	0.6600	0.6200	0.6600	0.6600	16,700
Nov 19, 2024	0.6700	0.6700	0.6300	0.6300	0.6300	1,800
Nov 18, 2024	0.6800	0.6800	0.6200	0.6300	0.6300	20,500
Nov 15, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	17,200
Nov 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,400
Nov 13, 2024	0.6200	0.6700	0.6200	0.6300	0.6300	11,200
Nov 12, 2024	0.6300	0.6800	0.6300	0.6400	0.6400	13,300
Nov 11, 2024	0.6900	0.6900	0.6400	0.6500	0.6500	9,900
Nov 8, 2024	0.6900	0.7200	0.6400	0.6900	0.6900	50,800
Nov 7, 2024	0.6400	0.7300	0.6300	0.6900	0.6900	51,000
Nov 6, 2024	0.6700	0.6700	0.6100	0.6400	0.6400	28,800
Nov 5, 2024	0.6500	0.6800	0.6300	0.6500	0.6500	4,100
Nov 4, 2024	0.6300	0.7000	0.6300	0.6800	0.6800	26,400
Nov 1, 2024	0.6900	0.6900	0.6600	0.6800	0.6800	9,200
Oct 31, 2024	0.6600	0.7200	0.6500	0.6900	0.6900	42,500
Oct 30, 2024	0.6900	0.7000	0.6500	0.6800	0.6800	14,400
Oct 29, 2024	0.7100	0.7400	0.5800	0.6600	0.6600	99,400
Oct 28, 2024	0.7300	0.7600	0.7300	0.7300	0.7300	16,200
Oct 25, 2024	0.7200	0.7600	0.7100	0.7300	0.7300	4,700
Oct 24, 2024	0.7500	0.7500	0.7100	0.7300	0.7300	9,400
Oct 23, 2024	0.7300	0.7500	0.7100	0.7400	0.7400	8,400
Oct 22, 2024	0.8000	0.8000	0.7200	0.7500	0.7500	93,100
Oct 21, 2024	0.8000	0.8500	0.7900	0.7900	0.7900	31,300
Oct 18, 2024	0.7400	0.8300	0.7400	0.8200	0.8200	86,900
Oct 17, 2024	0.7300	0.7800	0.7300	0.7300	0.7300	26,600
Oct 16, 2024	0.7000	0.7600	0.7000	0.7500	0.7500	42,900
Oct 15, 2024	0.7200	0.8100	0.6800	0.7000	0.7000	83,900
Oct 14, 2024	0.8000	0.8000	0.7200	0.7300	0.7300	86,600
Oct 11, 2024	0.7500	0.8200	0.7100	0.8100	0.8100	205,100
Oct 10, 2024	0.7700	0.7700	0.6800	0.7200	0.7200	83,700
Oct 9, 2024	0.7800	0.8100	0.7400	0.7500	0.7500	103,300
Oct 8, 2024	0.9300	0.9300	0.8200	0.8700	0.8700	330,400
Oct 7, 2024	0.7500	1.1300	0.7500	1.0500	1.0500	615,200
Oct 4, 2024	0.7800	0.7800	0.6800	0.7200	0.7200	125,800
Oct 3, 2024	0.7900	0.7900	0.7300	0.7800	0.7800	22,200
Oct 2, 2024	0.7500	0.8400	0.7500	0.8000	0.8000	148,800
Oct 1, 2024	0.7800	0.7800	0.7200	0.7300	0.7300	52,200
Sep 30, 2024	0.7500	0.9200	0.7400	0.7400	0.7400	291,300
Sep 27, 2024	0.7200	0.8300	0.7000	0.7700	0.7700	218,400
Sep 26, 2024	0.6500	0.7200	0.6500	0.7100	0.7100	202,400
Sep 25, 2024	0.6800	0.6800	0.6000	0.6500	0.6500	55,600
Sep 24, 2024	0.6300	0.7000	0.6200	0.6900	0.6900	155,300
Sep 23, 2024	0.6200	0.6300	0.5900	0.6100	0.6100	13,300
Sep 20, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	7,200
Sep 19, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	20,000
Sep 18, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	14,400
Sep 17, 2024	0.6300	0.6900	0.6300	0.6500	0.6500	27,200
Sep 16, 2024	0.6700	0.7100	0.6100	0.6700	0.6700	41,400
Sep 13, 2024	0.6000	0.8200	0.5500	0.6500	0.6500	596,000
Sep 12, 2024	0.7200	0.7400	0.5800	0.6100	0.6100	276,900
Sep 11, 2024	0.6000	0.7700	0.5800	0.7300	0.7300	2,003,800
Sep 10, 2024	0.5600	0.6000	0.5600	0.5700	0.5700	19,800
Sep 9, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	16,600
Sep 6, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	5,800
Sep 5, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	2,300
Sep 4, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	8,600
Sep 3, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	2,600
Aug 30, 2024	0.5800	0.6100	0.5600	0.5600	0.5600	10,500
Aug 29, 2024	0.5800	0.6100	0.5700	0.5800	0.5800	12,500
Aug 28, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	9,700
Aug 27, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	9,600
Aug 26, 2024	0.6300	0.6300	0.5900	0.6000	0.6000	7,300
Aug 23, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	18,800
Aug 22, 2024	0.6200	0.6300	0.5900	0.6300	0.6300	14,700
Aug 21, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	6,300
Aug 20, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	12,200
Aug 19, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	34,100
Aug 16, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	15,700
Aug 15, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	6,500
Aug 14, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	6,400
Aug 13, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	9,800
Aug 12, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	5,100
Aug 9, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	11,200
Aug 8, 2024	0.5900	0.6000	0.5700	0.5800	0.5800	23,300
Aug 7, 2024	0.5600	0.6000	0.5500	0.6000	0.6000	28,700
Aug 6, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	36,600
Aug 5, 2024	0.6100	0.6100	0.5700	0.5800	0.5800	58,700
Aug 2, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	15,800
Aug 1, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	23,100
Jul 31, 2024	0.6300	0.6500	0.6200	0.6200	0.6200	27,100
Jul 30, 2024	0.6900	0.6900	0.6200	0.6200	0.6200	95,200
Jul 29, 2024	0.6800	0.6900	0.6500	0.6800	0.6800	92,500
Jul 26, 2024	0.6800	0.7000	0.6600	0.6900	0.6900	25,800
Jul 25, 2024	0.7100	0.7200	0.6800	0.6900	0.6900	21,300
Jul 24, 2024	0.7300	0.7400	0.6900	0.7000	0.7000	62,000
Jul 23, 2024	0.7600	0.7600	0.7300	0.7600	0.7600	25,200
Jul 22, 2024	0.7600	0.7900	0.7500	0.7600	0.7600	49,600
Jul 19, 2024	0.7700	0.8600	0.7400	0.7700	0.7700	169,800
Jul 18, 2024	0.7700	0.8000	0.7500	0.7700	0.7700	19,200
Jul 17, 2024	0.7900	0.8100	0.7800	0.7800	0.7800	37,000
Jul 16, 2024	0.7600	0.8000	0.7300	0.7900	0.7900	44,700
Jul 15, 2024	0.7700	0.7800	0.7300	0.7600	0.7600	45,700
Jul 12, 2024	0.7600	0.7900	0.7500	0.7600	0.7600	72,400
Jul 11, 2024	0.7500	0.8200	0.7300	0.7800	0.7800	79,900
Jul 10, 2024	0.7300	0.7900	0.7300	0.7700	0.7700	26,600
Jul 9, 2024	0.7100	0.7500	0.7100	0.7300	0.7300	62,300
Jul 8, 2024	0.7500	0.7900	0.7300	0.7600	0.7600	44,300
Jul 5, 2024	0.7300	0.8200	0.7100	0.7500	0.7500	114,900
Jul 3, 2024	0.7500	0.7600	0.6800	0.6900	0.6900	97,800
Jul 2, 2024	0.7500	0.8100	0.7500	0.7700	0.7700	83,200
Jul 1, 2024	0.7600	0.8000	0.7200	0.7800	0.7800	56,800
Jun 28, 2024	0.8300	0.8700	0.7500	0.7800	0.7800	202,200
Jun 27, 2024	0.7800	0.9200	0.7600	0.8800	0.8800	918,600
Jun 26, 2024	0.9000	0.9700	0.7800	0.8200	0.8200	8,096,700
Jun 25, 2024	0.6900	0.7800	0.6800	0.7800	0.7800	4,235,200
Jun 24, 2024	0.7300	0.7300	0.6700	0.6800	0.6800	14,300
Jun 21, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	19,900
Jun 20, 2024	0.7000	0.7100	0.6100	0.6800	0.6800	65,300
Jun 18, 2024	0.7700	0.7800	0.6700	0.7000	0.7000	131,600
Jun 17, 2024	0.8300	0.8300	0.7800	0.8000	0.8000	38,800
Jun 14, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	3,700
Jun 13, 2024	0.8300	0.8600	0.8200	0.8600	0.8600	13,300
Jun 12, 2024	0.8500	0.8700	0.8300	0.8400	0.8400	24,600
Jun 11, 2024	0.8600	0.8600	0.8300	0.8600	0.8600	10,000
Jun 10, 2024	0.9100	0.9100	0.8300	0.8400	0.8400	16,600
Jun 7, 2024	0.8800	0.9200	0.8600	0.8700	0.8700	55,600
Jun 6, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	25,500
Jun 5, 2024	0.8900	0.8900	0.8700	0.8900	0.8900	37,400
Jun 4, 2024	0.8700	0.8900	0.8600	0.8900	0.8900	53,700
Jun 3, 2024	0.9200	0.9200	0.8800	0.8800	0.8800	17,200
May 31, 2024	0.8800	0.9400	0.8800	0.9300	0.9300	55,100
May 30, 2024	0.9100	0.9400	0.8700	0.8800	0.8800	46,600
May 29, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	81,500
May 28, 2024	0.9700	0.9700	0.9200	0.9200	0.9200	427,000
May 24, 2024	0.9600	0.9700	0.8900	0.9200	0.9200	38,600
May 23, 2024	1.0000	1.0000	0.9200	0.9600	0.9600	33,500
May 22, 2024	0.9500	1.1000	0.9500	0.9900	0.9900	106,200
May 21, 2024	1.0600	1.0600	0.9300	0.9400	0.9400	133,200
May 20, 2024	0.9900	1.1000	0.9500	1.0700	1.0700	469,600
May 17, 2024	0.9300	1.0500	0.9300	0.9500	0.9500	140,600
May 16, 2024	0.9500	0.9600	0.9200	0.9300	0.9300	25,100
May 15, 2024	0.9500	0.9800	0.9200	0.9500	0.9500	12,300
May 14, 2024	0.9100	0.9900	0.9000	0.9400	0.9400	147,400
May 13, 2024	0.9400	0.9400	0.9000	0.9100	0.9100	66,300
May 10, 2024	0.9500	0.9600	0.9300	0.9500	0.9500	21,100
May 9, 2024	0.9600	0.9600	0.9300	0.9500	0.9500	24,100
May 8, 2024	0.9500	0.9600	0.9400	0.9600	0.9600	8,400
May 7, 2024	0.9400	0.9600	0.9400	0.9500	0.9500	19,600
May 6, 2024	0.9600	0.9700	0.9400	0.9400	0.9400	29,100
May 3, 2024	1.0000	1.0100	0.9700	0.9700	0.9700	19,100
May 2, 2024	0.9700	1.0200	0.9600	1.0000	1.0000	15,300
May 1, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	26,300
Apr 30, 2024	0.9400	1.0200	0.9400	1.0200	1.0200	85,600
Apr 29, 2024	1.0000	1.0000	0.9600	0.9900	0.9900	10,300
Apr 26, 2024	1.0200	1.0200	0.9600	0.9600	0.9600	45,500
Apr 25, 2024	0.9700	1.0500	0.8800	1.0200	1.0200	154,400
Apr 24, 2024	1.0200	1.0500	0.9600	0.9800	0.9800	177,000
Apr 23, 2024	0.9700	1.1400	0.9400	1.0400	1.0400	1,977,800
Apr 22, 2024	1.0000	1.0600	0.9700	1.0000	1.0000	43,300
Apr 19, 2024	1.0700	1.1100	0.9900	1.0000	1.0000	83,400
Apr 18, 2024	1.1100	1.1200	1.0600	1.1100	1.1100	12,200
Apr 17, 2024	1.0900	1.1400	1.0600	1.1200	1.1200	29,800
Apr 16, 2024	1.0800	1.1400	1.0800	1.1100	1.1100	33,600
Apr 15, 2024	1.1600	1.2600	1.0800	1.0800	1.0800	76,400
Apr 12, 2024	1.2000	1.2300	1.1700	1.1800	1.1800	43,200
Apr 11, 2024	1.2200	1.2500	1.1800	1.2000	1.2000	24,800
Apr 10, 2024	1.2100	1.2300	1.1900	1.2200	1.2200	50,900
Apr 9, 2024	1.2200	1.2600	1.1900	1.2300	1.2300	36,300
Apr 8, 2024	1.2100	1.2300	1.1800	1.1800	1.1800	52,900
Apr 5, 2024	1.2100	1.3100	1.1900	1.2100	1.2100	46,700
Apr 4, 2024	1.2300	1.2500	1.1900	1.2200	1.2200	27,300
Apr 3, 2024	1.4000	1.4000	1.1700	1.2500	1.2500	58,700
Apr 2, 2024	1.1700	1.4300	1.1700	1.3500	1.3500	171,300
Apr 1, 2024	1.1900	1.2400	1.1800	1.1900	1.1900	26,100
Mar 28, 2024	1.2300	1.2400	1.1800	1.1900	1.1900	17,300
Mar 27, 2024	1.2200	1.2200	1.1900	1.2000	1.2000	13,200
Mar 26, 2024	1.2300	1.2600	1.2000	1.2400	1.2400	29,800
Mar 25, 2024	1.1800	1.2600	1.1700	1.2000	1.2000	13,800
Mar 22, 2024	1.1800	1.2400	1.1800	1.2000	1.2000	20,000
Mar 21, 2024	1.2300	1.2700	1.1800	1.2300	1.2300	39,800
Mar 20, 2024	1.1900	1.2700	1.1900	1.2000	1.2000	13,200
Mar 19, 2024	1.1900	1.3000	1.1800	1.2500	1.2500	38,200
Mar 18, 2024	1.1300	1.2500	1.1300	1.1600	1.1600	12,000
Mar 15, 2024	1.2100	1.2400	1.1700	1.2000	1.2000	30,700
Mar 14, 2024	1.3500	1.3500	1.1500	1.2200	1.2200	46,300
Mar 13, 2024	1.1900	1.3200	1.1600	1.3000	1.3000	62,600
Mar 12, 2024	1.1600	1.2200	1.1400	1.2100	1.2100	14,500
Mar 11, 2024	1.1800	1.2500	1.1200	1.1600	1.1600	53,600
Mar 8, 2024	1.2300	1.2800	1.1900	1.2000	1.2000	60,700
Mar 7, 2024	1.1700	1.2900	1.1500	1.2900	1.2900	87,100
Mar 6, 2024	1.1200	1.2000	1.1000	1.1800	1.1800	102,600
Mar 5, 2024	1.1500	1.2200	1.1200	1.1800	1.1800	40,000
Mar 4, 2024	1.2100	1.2300	1.1200	1.1800	1.1800	86,400
Mar 1, 2024	1.2400	1.2400	1.0900	1.1500	1.1500	129,100
Feb 29, 2024	1.2900	1.2900	1.1500	1.2000	1.2000	86,700
Feb 28, 2024	1.2800	1.3300	1.2100	1.2400	1.2400	43,600
Feb 27, 2024	1.3200	1.3400	1.2400	1.3200	1.3200	139,300
Feb 26, 2024	1.1600	1.4100	1.1600	1.3200	1.3200	159,400
Feb 23, 2024	1.2600	1.3300	1.1400	1.2000	1.2000	254,600
Feb 22, 2024	1.3700	1.4600	1.3200	1.3800	1.3800	243,400
Feb 21, 2024	1.6100	1.6800	1.3500	1.3700	1.3700	411,700
Feb 20, 2024	1.7500	1.8500	1.5100	1.6100	1.6100	772,900
Feb 16, 2024	2.6000	2.7900	1.7000	1.7700	1.7700	3,246,400
Feb 15, 2024	2.6100	8.8500	2.4100	3.4700	3.4700	64,203,400
Feb 14, 2024	0.9700	1.3500	0.9200	1.0300	1.0300	3,791,400
Feb 13, 2024	0.9800	0.9900	0.8900	0.9000	0.9000	8,300
Feb 12, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	900
Feb 9, 2024	0.9800	0.9800	0.9000	0.9000	0.9000	3,600
Feb 8, 2024	1.0300	1.0300	0.8800	0.8800	0.8800	15,600
Feb 7, 2024	0.9000	0.9500	0.8600	0.9400	0.9400	5,400
Feb 6, 2024	0.9300	0.9600	0.9300	0.9300	0.9300	800
Feb 5, 2024	1.0100	1.0100	0.9900	0.9900	0.9900	500
Feb 2, 2024	0.9800	1.0200	0.9100	0.9900	0.9900	9,900
Feb 1, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	1,400
Jan 31, 2024	1.0100	1.0500	0.9700	0.9800	0.9800	5,300
Jan 30, 2024	1.0800	1.0800	1.0100	1.0200	1.0200	4,500
Jan 29, 2024	1.1000	1.1800	1.0400	1.0800	1.0800	7,200
Jan 26, 2024	1.0600	1.1600	1.0200	1.0200	1.0200	7,700
Jan 25, 2024	1.1100	1.1100	1.0600	1.0600	1.0600	4,600
Jan 24, 2024	1.2100	1.2300	1.1400	1.1400	1.1400	4,200
Jan 23, 2024	1.1300	1.2000	1.1000	1.1300	1.1300	11,100
Jan 22, 2024	1.0800	1.2500	1.0800	1.2400	1.2400	27,200

CLWT Euro Tech Holdings Company Limited

1.3000

+2.38%

DEVS DevvStream Corp.

0.5850

-5.96%

AKCCF Aker Carbon Capture ASA

0.5405

-5.61%

ZONE CleanCore Solutions, Inc.

1.1200

-6.67%

RAIN Rain Enhancement Technologies Holdco, Inc.

4.0600

-3.79%

CLIR ClearSign Technologies Corporation

1.3250

-3.99%

FTEK Fuel Tech, Inc.

1.0050

+0.50%

TMG.V Thermal Energy International Inc.

0.2250

+2.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Natural Resources, Inc. (CHNR)

Related Tickers