5 DAY PERFORMANCE
-17.70%
1 MONTH PERFORMANCE
-15.27%
3 MONTH PERFORMANCE
-25.54%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-4.44%
1 YEAR PERFORMANCE
-15.27%
China Natural Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.80 | $3.94 (3.68%) | $3.94 | $3.69 | 5.67 K | $4.95 M |
| 06/25/2026 | $4.15 | $3.83 (-7.71%) | $4.15 | $3.77 | 23.75 K | $4.81 M |
| 06/24/2026 | $4.05 | $4.11 (1.48%) | $4.11 | $3.94 | 5.45 K | $5.16 M |
| 06/23/2026 | $4.13 | $4.18 (1.21%) | $4.18 | $4.01 | 2.42 K | $5.25 M |
| 06/22/2026 | $4.23 | $4.21 (-0.47%) | $4.23 | $3.96 | 13.10 K | $5.29 M |
| 06/18/2026 | $4.05 | $4.30 (6.17%) | $4.48 | $3.90 | 240.97 K | $5.40 M |
| 06/17/2026 | $3.96 | $3.98 (0.51%) | $3.98 | $3.78 | 7.62 K | $5.00 M |
| 06/16/2026 | $4.04 | $3.94 (-2.48%) | $4.04 | $3.83 | 6.20 K | $4.95 M |
| 06/15/2026 | $3.70 | $4.03 (8.92%) | $4.32 | $3.70 | 56.12 K | $5.06 M |
| 06/12/2026 | $3.58 | $3.72 (3.91%) | $3.85 | $3.55 | 16.38 K | $4.67 M |
| 06/11/2026 | $3.96 | $3.68 (-7.07%) | $3.96 | $3.60 | 37.23 K | $4.62 M |
| 06/10/2026 | $4.52 | $3.76 (-16.81%) | $4.90 | $3.72 | 3.39 M | $4.72 M |
| 06/09/2026 | $4.15 | $4.27 (2.89%) | $4.56 | $4.15 | 39.40 K | $5.36 M |
| 06/08/2026 | $4.14 | $4.26 (2.9%) | $4.64 | $4.10 | 67.39 K | $5.35 M |
| 06/05/2026 | $4.48 | $4.22 (-5.8%) | $4.48 | $4.03 | 23.14 K | $5.30 M |
| 06/04/2026 | $4.86 | $4.67 (-3.91%) | $4.86 | $3.96 | 160.03 K | $5.87 M |
| 06/03/2026 | $4.10 | $4.45 (8.54%) | $4.49 | $4.05 | 545.10 K | $5.59 M |
| 06/02/2026 | $4.20 | $4.06 (-3.33%) | $4.20 | $3.96 | 12.32 K | $5.10 M |
| 06/01/2026 | $4.10 | $4.15 (1.22%) | $4.30 | $4.10 | 9.75 K | $5.21 M |
| 05/29/2026 | $3.97 | $4.09 (3.02%) | $4.10 | $3.97 | 6.62 K | $5.14 M |
| 05/28/2026 | $4.08 | $4.06 (-0.49%) | $4.08 | $3.99 | 1.87 K | $5.10 M |
| 05/27/2026 | $3.96 | $4.07 (2.78%) | $4.08 | $3.96 | 1.50 K | $5.11 M |
| 05/26/2026 | $4.02 | $4.01 (-0.25%) | $4.16 | $4.01 | 1.50 K | $5.04 M |
| 05/22/2026 | $4.20 | $4.06 (-3.33%) | $4.20 | $4.06 | 1.70 K | $5.10 M |
| 05/21/2026 | $4.15 | $4.20 (1.2%) | $4.20 | $4.07 | 7.20 K | $5.28 M |
| 05/20/2026 | $3.97 | $4.14 (4.28%) | $4.14 | $3.97 | 2.65 K | $5.20 M |
| 05/19/2026 | $4.00 | $4.00 (0%) | $4.10 | $4.00 | 14.81 K | $5.03 M |
| 05/18/2026 | $4.05 | $3.99 (-1.48%) | $4.17 | $3.99 | 7.83 K | $5.01 M |
| 05/15/2026 | $4.55 | $4.16 (-8.57%) | $4.72 | $3.91 | 45.20 K | $5.23 M |
| 05/14/2026 | $3.87 | $4.39 (13.44%) | $4.79 | $3.87 | 174.95 K | $5.52 M |
| 05/13/2026 | $4.00 | $3.92 (-2%) | $4.00 | $3.90 | 5.43 K | $4.93 M |
| 05/12/2026 | $4.10 | $4.00 (-2.44%) | $4.10 | $3.90 | 10.00 K | $5.03 M |
| 05/11/2026 | $4.30 | $4.18 (-2.79%) | $4.30 | $4.06 | 9.72 K | $5.25 M |
| 05/08/2026 | $4.32 | $4.30 (-0.46%) | $4.32 | $4.20 | 9.90 K | $5.40 M |
| 05/07/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.27 | 4.00 K | $5.40 M |
| 05/06/2026 | $4.37 | $4.21 (-3.66%) | $4.40 | $4.19 | 19.21 K | $5.29 M |
| 05/05/2026 | $4.24 | $4.47 (5.42%) | $4.47 | $4.10 | 24.02 K | $5.62 M |
| 05/04/2026 | $4.05 | $4.29 (5.93%) | $5.33 | $3.96 | 213.52 K | $5.39 M |
| 05/01/2026 | $4.01 | $4.13 (2.99%) | $4.13 | $4.01 | 4.14 K | $5.19 M |
| 04/30/2026 | $4.01 | $4.14 (3.24%) | $4.15 | $4.01 | 5.80 K | $5.20 M |
| 04/29/2026 | $4.05 | $4.11 (1.48%) | $4.11 | $4.00 | 1.10 K | $5.16 M |
| 04/28/2026 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 700 | $5.13 M |
| 04/27/2026 | $4.07 | $4.12 (1.23%) | $4.13 | $4.07 | 3.94 K | $5.18 M |
| 04/24/2026 | $4.08 | $4.13 (1.23%) | $4.13 | $4.07 | 1.86 K | $5.19 M |
| 04/23/2026 | $4.14 | $4.12 (-0.48%) | $4.15 | $4.11 | 4.60 K | $5.18 M |
| 04/22/2026 | $4.19 | $4.20 (0.24%) | $4.28 | $4.06 | 3.20 K | $5.28 M |
| 04/21/2026 | $4.17 | $4.06 (-2.64%) | $4.35 | $4.05 | 9.92 K | $5.10 M |
| 04/20/2026 | $3.97 | $4.20 (5.79%) | $4.20 | $3.95 | 10.30 K | $5.28 M |
| 04/17/2026 | $3.97 | $4.05 (2.02%) | $4.14 | $3.97 | 4.63 K | $5.09 M |
| 04/16/2026 | $3.77 | $4.05 (7.43%) | $4.05 | $3.77 | 6.35 K | $5.09 M |
| 04/15/2026 | $3.70 | $3.94 (6.49%) | $3.94 | $3.70 | 4.67 K | $4.95 M |
| 04/14/2026 | $3.95 | $3.94 (-0.25%) | $4.02 | $3.71 | 8.60 K | $4.95 M |
| 04/13/2026 | $3.80 | $3.93 (3.42%) | $3.93 | $3.70 | 6.50 K | $4.94 M |
| 04/10/2026 | $3.68 | $3.88 (5.43%) | $3.90 | $3.68 | 2.95 K | $4.87 M |
| 04/09/2026 | $3.82 | $3.90 (2.09%) | $3.93 | $3.60 | 9.50 K | $4.90 M |
| 04/08/2026 | $3.78 | $3.90 (3.17%) | $3.97 | $3.78 | 4.11 K | $4.90 M |
| 04/07/2026 | $3.85 | $3.86 (0.26%) | $3.90 | $3.73 | 12.90 K | $4.85 M |
| 04/06/2026 | $3.96 | $3.98 (0.51%) | $3.98 | $3.85 | 3.60 K | $5.00 M |
| 04/02/2026 | $4.07 | $4.04 (-0.74%) | $4.07 | $3.88 | 6.82 K | $5.08 M |
| 04/01/2026 | $4.04 | $4.15 (2.72%) | $4.29 | $4.00 | 25.40 K | $5.21 M |
| 03/31/2026 | $4.14 | $4.07 (-1.69%) | $4.14 | $3.86 | 19.04 K | $5.11 M |
| 03/30/2026 | $4.35 | $4.22 (-2.99%) | $4.41 | $4.04 | 11.72 K | $5.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
