Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5800 -0.1250 (-17.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jun 12, 2025 0.6300 0.6600 0.5607 0.5800 537,306 -0.12(-17.73%)
Jun 11, 2025 0.5500 0.8980 0.5300 0.7050 9,698,686 +0.14(+25.89%)
Jun 10, 2025 0.6100 0.6265 0.5500 0.5600 6,750,257 -0.03(-5.41%)
Jun 09, 2025 0.5930 0.6130 0.5841 0.5920 2,800,395 -0.00(-0.12%)
Jun 06, 2025 0.5700 0.5943 0.5574 0.5927 32,523 +0.02(+4.02%)
Jun 05, 2025 0.5580 0.5749 0.5475 0.5698 45,345 +0.04(+7.51%)
Jun 04, 2025 0.5408 0.5650 0.5220 0.5300 69,224 -0.02(-3.55%)
Jun 03, 2025 0.5599 0.5600 0.5201 0.5495 10,747 +0.02(+4.59%)
Jun 02, 2025 0.5600 0.5600 0.5100 0.5254 42,419 -0.03(-5.93%)
May 30, 2025 0.5700 0.5795 0.5434 0.5585 22,155 -0.00(-0.09%)
May 29, 2025 0.5452 0.5600 0.5130 0.5590 50,825 +0.02(+3.71%)
May 28, 2025 0.5728 0.5795 0.5000 0.5390 65,889 -0.05(-8.46%)
May 27, 2025 0.5850 0.6100 0.5630 0.5888 76,758 +0.01(+1.24%)
May 23, 2025 0.5585 0.6000 0.5330 0.5816 100,752 +0.05(+9.53%)
May 22, 2025 0.5586 0.5586 0.5310 0.5310 5,048 -0.03(-4.96%)
May 21, 2025 0.5587 0.5587 0.5300 0.5587 9,103 +0.00(+0.00%)
May 20, 2025 0.5587 0.5587 0.5450 0.5587 10,046 +0.00(+0.00%)
May 19, 2025 0.5900 0.5900 0.5554 0.5587 17,510 +0.00(+0.23%)
May 16, 2025 0.5470 0.5700 0.5450 0.5574 13,758 +0.03(+6.17%)
May 15, 2025 0.5400 0.5699 0.5250 0.5250 12,367 -0.01(-2.33%)
May 14, 2025 0.5700 0.5745 0.5250 0.5375 38,988 -0.01(-1.39%)
May 13, 2025 0.5208 0.5451 0.5111 0.5451 54,640 -0.01(-2.66%)
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%)
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.