China Natural Resources I... (CHNR)
NASDAQ: CHNR
· Real-Time Price · USD
3.51
-0.14 (-3.84%)
At close: Aug 14, 2025, 3:55 PM
3.50
-0.23%
After-hours: Aug 14, 2025, 05:31 PM EDT
CHNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.48 | 3.66 | 3.36 | 3.50 | 3.50 | -4.11% | 21,528 |
| Aug 13, 2025 | 3.47 | 3.83 | 3.39 | 3.65 | 3.65 | 5.19% | 54,446 |
| Aug 12, 2025 | 3.23 | 3.53 | 3.16 | 3.47 | 3.47 | 5.47% | 8,401 |
| Aug 11, 2025 | 3.26 | 3.30 | 3.20 | 3.29 | 3.29 | -0.60% | 4,209 |
| Aug 8, 2025 | 3.31 | 3.32 | 3.25 | 3.31 | 3.31 | -2.36% | 7,100 |
| Aug 7, 2025 | 3.35 | 3.39 | 3.24 | 3.39 | 3.39 | 1.19% | 15,313 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.20 | 3.35 | 3.35 | -6.42% | 24,784 |
| Aug 5, 2025 | 3.52 | 3.64 | 3.33 | 3.58 | 3.58 | 1.42% | 32,600 |
| Aug 4, 2025 | 3.34 | 3.67 | 3.27 | 3.53 | 3.53 | 3.82% | 123,160 |
| Aug 1, 2025 | 3.61 | 3.61 | 3.21 | 3.40 | 3.40 | -6.08% | 35,598 |
| Jul 31, 2025 | 3.75 | 3.76 | 3.62 | 3.62 | 3.62 | -6.70% | 19,904 |
| Jul 30, 2025 | 4.09 | 4.17 | 3.36 | 3.88 | 3.88 | -13.20% | 153,120 |
| Jul 29, 2025 | 4.17 | 4.73 | 3.99 | 4.47 | 4.47 | 5.42% | 908,500 |
| Jul 28, 2025 | 3.82 | 4.30 | 3.75 | 4.24 | 4.24 | 13.07% | 41,303 |
| Jul 25, 2025 | 3.79 | 3.87 | 3.67 | 3.75 | 3.75 | -0.53% | 8,943 |
| Jul 24, 2025 | 3.83 | 4.11 | 3.75 | 3.77 | 3.77 | -0.26% | 8,200 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.64 | 3.78 | 3.78 | -3.57% | 16,947 |
| Jul 22, 2025 | 4.09 | 4.13 | 3.92 | 3.92 | 3.92 | -2.49% | 14,053 |
| Jul 21, 2025 | 3.78 | 4.14 | 3.78 | 4.02 | 4.02 | 4.96% | 31,821 |
| Jul 18, 2025 | 3.79 | 4.03 | 3.77 | 3.83 | 3.83 | -0.78% | 21,077 |