China Natural Resources I... (CHNR)
NASDAQ: CHNR
· Real-Time Price · USD
3.90
-0.22 (-5.27%)
At close: Sep 04, 2025, 3:46 PM
4.00
2.56%
After-hours: Sep 04, 2025, 04:37 PM EDT
CHNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.74 | 4.24 | 3.73 | 4.12 | 4.12 | 8.71% | 71,128 |
| Sep 2, 2025 | 3.77 | 3.85 | 3.67 | 3.79 | 3.79 | 0.80% | 8,040 |
| Aug 29, 2025 | 3.75 | 3.76 | 3.57 | 3.76 | 3.76 | 0.27% | 610 |
| Aug 28, 2025 | 3.84 | 3.84 | 3.67 | 3.75 | 3.75 | -1.06% | 3,300 |
| Aug 27, 2025 | 3.83 | 3.86 | 3.68 | 3.79 | 3.79 | -2.32% | 17,100 |
| Aug 26, 2025 | 3.81 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 5,200 |
| Aug 25, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 3.24% | 12,100 |
| Aug 22, 2025 | 3.68 | 3.80 | 3.60 | 3.70 | 3.70 | 1.93% | 29,500 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | -0.27% | 1,800 |
| Aug 20, 2025 | 3.60 | 3.65 | 3.49 | 3.64 | 3.64 | -0.55% | 20,000 |
| Aug 19, 2025 | 3.51 | 3.68 | 3.41 | 3.66 | 3.66 | 3.39% | 26,892 |
| Aug 18, 2025 | 3.56 | 3.56 | 3.42 | 3.54 | 3.54 | 1.72% | 1,975 |
| Aug 15, 2025 | 3.45 | 3.61 | 3.37 | 3.48 | 3.48 | -0.57% | 10,000 |
| Aug 14, 2025 | 3.48 | 3.66 | 3.36 | 3.50 | 3.50 | -4.11% | 21,600 |
| 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 |