5 DAY PERFORMANCE
+31.92%
1 MONTH PERFORMANCE
+21.90%
3 MONTH PERFORMANCE
+22.93%
6 MONTH PERFORMANCE
+18.23%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
-40.50%
China Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.56 | $0.53 (-5.34%) | $0.58 | $0.52 | 52,645 | $4.39 M |
| 03/11/2025 | $0.54 | $0.56 (2.78%) | $0.56 | $0.53 | 10,446 | $4.55 M |
| 03/10/2025 | $0.57 | $0.54 (-4.47%) | $0.59 | $0.53 | 22,600 | $4.46 M |
| 03/07/2025 | $0.55 | $0.55 (-1.58%) | $0.58 | $0.53 | 14,300 | $4.47 M |
| 03/06/2025 | $0.53 | $0.53 (1.12%) | $0.55 | $0.52 | 31,752 | $4.35 M |
| 03/05/2025 | $0.58 | $0.53 (-8.82%) | $0.58 | $0.53 | 6,400 | $4.32 M |
| 03/04/2025 | $0.53 | $0.54 (1.24%) | $0.60 | $0.52 | 44,537 | $4.41 M |
| 03/03/2025 | $0.56 | $0.57 (1.79%) | $0.60 | $0.53 | 46,200 | $4.67 M |
| 02/28/2025 | $0.59 | $0.56 (-5.38%) | $0.60 | $0.55 | 228,343 | $4.55 M |
| 02/27/2025 | $0.60 | $0.61 (1.23%) | $0.61 | $0.57 | 73,934 | $4.99 M |
| 02/26/2025 | $0.62 | $0.59 (-5.14%) | $0.64 | $0.59 | 108,244 | $4.85 M |
| 02/25/2025 | $0.59 | $0.67 (14.33%) | $0.70 | $0.58 | 676,415 | $5.49 M |
| 02/24/2025 | $0.59 | $0.61 (3.56%) | $0.62 | $0.57 | 132,600 | $4.97 M |
| 02/21/2025 | $0.58 | $0.57 (-1.72%) | $0.59 | $0.57 | 454,248 | $4.67 M |
| 02/20/2025 | $0.57 | $0.58 (1.75%) | $0.60 | $0.57 | 6,912 | $4.75 M |
| 02/19/2025 | $0.60 | $0.57 (-4.83%) | $0.60 | $0.56 | 11,545 | $4.67 M |
| 02/18/2025 | $0.55 | $0.57 (3.09%) | $0.59 | $0.55 | 35,700 | $4.65 M |
| 02/14/2025 | $0.58 | $0.57 (-1.76%) | $0.58 | $0.57 | 143,693 | $4.67 M |
| 02/13/2025 | $0.58 | $0.58 (-0.33%) | $0.59 | $0.57 | 11,200 | $4.76 M |
| 02/12/2025 | $0.59 | $0.59 (0.72%) | $0.60 | $0.58 | 11,992 | $4.84 M |
| 02/11/2025 | $0.58 | $0.58 (0.05%) | $0.60 | $0.58 | 10,300 | $4.76 M |
| 02/10/2025 | $0.59 | $0.58 (-1.71%) | $0.60 | $0.58 | 30,100 | $4.75 M |
| 02/07/2025 | $0.58 | $0.59 (0.86%) | $0.62 | $0.58 | 118,100 | $4.82 M |
| 02/06/2025 | $0.58 | $0.59 (1.74%) | $0.59 | $0.58 | 6,071 | $4.80 M |
| 02/05/2025 | $0.57 | $0.59 (3.39%) | $0.60 | $0.57 | 12,886 | $4.86 M |
| 02/04/2025 | $0.60 | $0.58 (-3.32%) | $0.62 | $0.57 | 31,733 | $4.77 M |
| 02/03/2025 | $0.60 | $0.60 (-0.18%) | $0.62 | $0.60 | 58,002 | $4.92 M |
| 01/31/2025 | $0.61 | $0.61 (0.64%) | $0.62 | $0.60 | 29,056 | $4.99 M |
| 01/30/2025 | $0.60 | $0.62 (3.4%) | $0.62 | $0.60 | 28,100 | $5.09 M |
| 01/29/2025 | $0.62 | $0.60 (-3%) | $0.63 | $0.60 | 21,426 | $4.93 M |
| 01/28/2025 | $0.67 | $0.63 (-5.55%) | $0.67 | $0.61 | 61,146 | $5.19 M |
| 01/27/2025 | $0.62 | $0.66 (5.97%) | $0.69 | $0.61 | 189,500 | $5.39 M |
| 01/24/2025 | $0.60 | $0.60 (0.17%) | $0.62 | $0.58 | 55,409 | $4.93 M |
| 01/23/2025 | $0.59 | $0.60 (3.4%) | $0.61 | $0.58 | 42,110 | $4.96 M |
| 01/22/2025 | $0.61 | $0.59 (-3.93%) | $0.62 | $0.58 | 74,900 | $4.84 M |
| 01/21/2025 | $0.60 | $0.64 (6.5%) | $0.64 | $0.58 | 90,718 | $5.24 M |
| 01/17/2025 | $0.56 | $0.62 (10.71%) | $0.63 | $0.56 | 96,742 | $5.08 M |
| 01/16/2025 | $0.56 | $0.57 (1.79%) | $0.58 | $0.56 | 37,738 | $4.67 M |
| 01/15/2025 | $0.59 | $0.58 (-0.87%) | $0.59 | $0.56 | 47,613 | $4.77 M |
| 01/14/2025 | $0.58 | $0.59 (1.84%) | $0.59 | $0.57 | 53,410 | $4.80 M |
| 01/13/2025 | $0.60 | $0.59 (-1%) | $0.66 | $0.57 | 122,646 | $4.87 M |
| 01/10/2025 | $0.70 | $0.62 (-11.81%) | $0.70 | $0.61 | 559,101 | $5.06 M |
| 01/08/2025 | $0.64 | $0.75 (16.37%) | $0.79 | $0.64 | 5.82 M | $6.12 M |
| 01/07/2025 | $0.69 | $0.67 (-2.16%) | $0.72 | $0.67 | 45,344 | $5.50 M |
| 01/06/2025 | $0.71 | $0.72 (1.06%) | $0.72 | $0.67 | 91,377 | $5.88 M |
| 01/03/2025 | $0.62 | $0.65 (4.85%) | $0.70 | $0.62 | 48,600 | $5.33 M |
| 01/02/2025 | $0.71 | $0.69 (-3.03%) | $0.71 | $0.63 | 92,954 | $5.64 M |
| 12/31/2024 | $0.70 | $0.68 (-3.16%) | $0.71 | $0.62 | 341,220 | $5.56 M |
| 12/30/2024 | $0.62 | $0.65 (4.82%) | $0.68 | $0.60 | 35,891 | $5.33 M |
| 12/27/2024 | $0.63 | $0.63 (-0.35%) | $0.69 | $0.62 | 75,600 | $5.17 M |
| 12/26/2024 | $0.62 | $0.66 (6.64%) | $0.68 | $0.58 | 170,004 | $5.41 M |
| 12/24/2024 | $0.56 | $0.58 (2.42%) | $0.58 | $0.56 | 27,418 | $4.71 M |
| 12/23/2024 | $0.54 | $0.56 (5.37%) | $0.57 | $0.54 | 12,346 | $4.62 M |
| 12/20/2024 | $0.56 | $0.55 (-2.66%) | $0.57 | $0.54 | 18,500 | $4.49 M |
| 12/19/2024 | $0.57 | $0.56 (-1.58%) | $0.58 | $0.55 | 7,939 | $4.59 M |
| 12/18/2024 | $0.57 | $0.57 (-0.62%) | $0.58 | $0.55 | 68,116 | $4.64 M |
| 12/17/2024 | $0.56 | $0.56 (0.65%) | $0.56 | $0.56 | 9,564 | $4.60 M |
| 12/16/2024 | $0.57 | $0.55 (-3.85%) | $0.57 | $0.54 | 30,451 | $4.49 M |
| 12/13/2024 | $0.56 | $0.57 (0.39%) | $0.59 | $0.56 | 23,100 | $4.65 M |
| 12/12/2024 | $0.58 | $0.59 (1.42%) | $0.60 | $0.57 | 16,100 | $4.80 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.
