China Natural Resources I... (CHNR)
NASDAQ: CHNR
· Real-Time Price · USD
4.93
-0.14 (-2.73%)
At close: Oct 03, 2025, 3:59 PM
5.00
1.42%
Pre-market: Oct 06, 2025, 04:15 AM EDT
CHNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.05 | 5.14 | 4.88 | 4.93 | 4.93 | -2.76% | 20,421 |
| Oct 2, 2025 | 5.18 | 5.18 | 4.81 | 5.07 | 5.07 | 1.00% | 17,949 |
| Oct 1, 2025 | 5.24 | 5.24 | 4.95 | 5.02 | 5.02 | -0.20% | 8,555 |
| Sep 30, 2025 | 4.87 | 5.26 | 4.85 | 5.03 | 5.03 | 3.93% | 48,474 |
| Sep 29, 2025 | 4.85 | 5.15 | 4.80 | 4.84 | 4.84 | -1.22% | 40,918 |
| Sep 26, 2025 | 5.13 | 5.32 | 4.65 | 4.90 | 4.90 | 0.00% | 158,117 |
| Sep 25, 2025 | 4.41 | 6.70 | 4.41 | 4.90 | 4.90 | 7.46% | 2,094,300 |
| Sep 24, 2025 | 4.55 | 4.87 | 4.22 | 4.56 | 4.56 | -7.32% | 2,201,800 |
| Sep 23, 2025 | 4.76 | 5.04 | 4.76 | 4.92 | 4.92 | -3.53% | 11,600 |
| Sep 22, 2025 | 4.95 | 5.10 | 4.84 | 5.10 | 5.10 | 3.03% | 4,000 |
| Sep 19, 2025 | 4.75 | 5.10 | 4.67 | 4.95 | 4.95 | 1.02% | 31,767 |
| Sep 18, 2025 | 4.94 | 5.19 | 4.65 | 4.90 | 4.90 | -3.73% | 58,519 |
| Sep 17, 2025 | 4.86 | 5.20 | 4.85 | 5.09 | 5.09 | 1.19% | 43,300 |
| Sep 16, 2025 | 4.20 | 5.10 | 4.20 | 5.03 | 5.03 | 18.35% | 105,700 |
| Sep 15, 2025 | 4.18 | 4.30 | 4.09 | 4.25 | 4.25 | 2.16% | 22,388 |
| Sep 12, 2025 | 3.97 | 4.31 | 3.90 | 4.16 | 4.16 | 1.46% | 31,800 |
| Sep 11, 2025 | 3.90 | 4.36 | 3.87 | 4.10 | 4.10 | -18.00% | 616,622 |
| Sep 10, 2025 | 4.72 | 5.10 | 4.36 | 5.00 | 5.00 | 11.61% | 159,925 |
| Sep 9, 2025 | 4.48 | 4.70 | 4.15 | 4.48 | 4.48 | 4.67% | 85,937 |
| Sep 8, 2025 | 3.89 | 4.43 | 3.70 | 4.28 | 4.28 | 9.74% | 81,800 |
Page 1 of 136