CHNR - CHINA NATURAL RESOURCES INC
4.12
-0.080 -1.942%
Share volume: 4,563
Last Updated: 04-23-2026
Precious Metals/Gold & Silver Ores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.20
-0.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $4.14 | $4.14 | $4.15 | $4.15 | $4.11 | $4.11 | $4.12 | $4.12 | 4,563 | $4,563.00 |
| 04-22-2026 | $4.19 | $4.19 | $4.28 | $4.28 | $4.06 | $4.06 | $4.20 | $4.20 | 3,171 | $3,171.00 |
| 04-21-2026 | $4.17 | $4.17 | $4.35 | $4.35 | $4.05 | $4.05 | $4.06 | $4.06 | 9,923 | $9,923.00 |
| 04-20-2026 | $3.97 | $3.97 | $4.20 | $4.20 | $3.95 | $3.95 | $4.20 | $4.20 | 10,284 | $10,284.00 |
| 04-17-2026 | $3.97 | $3.97 | $4.14 | $4.14 | $3.97 | $3.97 | $4.05 | $4.05 | 4,630 | $4,630.00 |
| 04-16-2026 | $3.77 | $3.77 | $4.05 | $4.05 | $3.77 | $3.77 | $4.05 | $4.05 | 6,346 | $6,346.00 |
| 04-15-2026 | $3.70 | $3.70 | $3.94 | $3.94 | $3.70 | $3.70 | $3.94 | $3.94 | 4,668 | $4,668.00 |
| 04-14-2026 | $3.95 | $3.95 | $4.02 | $4.02 | $3.71 | $3.71 | $3.94 | $3.94 | 8,597 | $8,597.00 |
| 04-13-2026 | $3.80 | $3.80 | $3.93 | $3.93 | $3.70 | $3.70 | $3.93 | $3.93 | 6,503 | $6,503.00 |
| 04-10-2026 | $3.68 | $3.68 | $3.90 | $3.90 | $3.68 | $3.68 | $3.88 | $3.88 | 2,947 | $2,947.00 |