5 DAY PERFORMANCE
-14.30%
1 MONTH PERFORMANCE
-7.09%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
+22.67%
Adams Natural Resources Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.16 | $27.33 (-2.95%) | $28.49 | $27.20 | 92.73 K | $766.19 M |
| 11/04/2026 | $29.20 | $27.99 (-4.14%) | $29.20 | $27.90 | 159.50 K | $784.70 M |
| 11/03/2026 | $29.35 | $29.32 (-0.1%) | $30.23 | $29.23 | 107.04 K | $821.98 M |
| 11/02/2026 | $30.03 | $29.51 (-1.73%) | $30.40 | $29.41 | 109.90 K | $827.31 M |
| 10/30/2026 | $30.12 | $30.43 (1.03%) | $32.52 | $30.12 | 68.72 K | $853.10 M |
| 10/29/2026 | $30.05 | $29.97 (-0.27%) | $30.08 | $29.80 | 34.90 K | $840.20 M |
| 10/28/2026 | $29.97 | $29.83 (-0.47%) | $30.38 | $29.70 | 55.80 K | $836.28 M |
| 10/27/2026 | $30.20 | $29.93 (-0.89%) | $30.60 | $29.67 | 62.00 K | $839.08 M |
| 10/26/2026 | $30.40 | $30.25 (-0.49%) | $30.72 | $29.65 | 88.51 K | $848.05 M |
| 10/23/2026 | $29.80 | $30.77 (3.26%) | $30.77 | $29.80 | 76.25 K | $862.63 M |
| 10/22/2026 | $30.35 | $29.61 (-2.44%) | $30.35 | $29.46 | 80.06 K | $830.11 M |
| 10/21/2026 | $30.19 | $30.25 (0.2%) | $30.31 | $29.89 | 54.53 K | $848.05 M |
| 10/20/2026 | $30.19 | $30.14 (-0.17%) | $30.29 | $29.84 | 91.63 K | $844.97 M |
| 10/19/2026 | $29.79 | $29.95 (0.54%) | $30.16 | $29.56 | 55.01 K | $839.64 M |
| 10/16/2026 | $29.51 | $29.84 (1.12%) | $29.89 | $29.30 | 56.70 K | $836.56 M |
| 10/15/2026 | $29.62 | $29.29 (-1.11%) | $29.69 | $29.19 | 52.00 K | $821.14 M |
| 10/14/2026 | $29.62 | $29.54 (-0.27%) | $29.74 | $29.33 | 42.64 K | $828.15 M |
| 10/13/2026 | $29.37 | $29.47 (0.34%) | $29.60 | $29.25 | 46.32 K | $826.19 M |
| 10/12/2026 | $29.15 | $29.18 (0.1%) | $29.37 | $29.11 | 39.50 K | $818.06 M |
| 10/09/2026 | $28.75 | $28.86 (0.38%) | $29.07 | $28.75 | 41.42 K | $809.09 M |
| 10/08/2026 | $28.41 | $28.79 (1.34%) | $28.80 | $28.25 | 52.52 K | $807.12 M |
| 10/07/2026 | $28.38 | $28.13 (-0.88%) | $28.38 | $27.91 | 29.90 K | $788.62 M |
| 10/06/2026 | $27.95 | $28.23 (1%) | $28.30 | $27.78 | 29.60 K | $791.42 M |
| 10/05/2026 | $27.82 | $28.07 (0.9%) | $28.21 | $27.68 | 46.22 K | $786.94 M |
| 10/02/2026 | $27.57 | $27.82 (0.91%) | $27.94 | $27.38 | 34.77 K | $779.93 M |
| 10/01/2026 | $27.45 | $27.71 (0.95%) | $27.74 | $27.25 | 35.70 K | $776.85 M |
| 09/30/2026 | $27.30 | $27.53 (0.84%) | $27.68 | $27.30 | 33.15 K | $771.80 M |
| 09/29/2026 | $27.47 | $27.35 (-0.44%) | $27.50 | $27.26 | 67.51 K | $766.75 M |
| 09/28/2026 | $28.08 | $27.70 (-1.35%) | $28.50 | $27.41 | 82.83 K | $776.57 M |
| 09/25/2026 | $28.05 | $27.99 (-0.21%) | $28.37 | $27.90 | 53.00 K | $784.70 M |
| 09/24/2026 | $28.24 | $28.20 (-0.14%) | $28.57 | $28.09 | 37.82 K | $790.58 M |
| 09/23/2026 | $28.14 | $28.08 (-0.21%) | $28.40 | $27.90 | 62.10 K | $787.22 M |
| 09/22/2026 | $28.08 | $28.00 (-0.28%) | $28.26 | $28.00 | 60.24 K | $784.98 M |
| 09/21/2026 | $28.43 | $28.26 (-0.6%) | $28.57 | $28.21 | 60.92 K | $792.26 M |
| 09/18/2026 | $28.75 | $28.59 (-0.56%) | $29.19 | $28.58 | 54.04 K | $801.52 M |
| 09/17/2026 | $28.61 | $28.81 (0.7%) | $29.29 | $28.61 | 63.21 K | $807.68 M |
| 09/16/2026 | $29.35 | $28.65 (-2.39%) | $29.49 | $28.65 | 93.97 K | $803.20 M |
| 09/15/2026 | $29.31 | $29.59 (0.96%) | $29.74 | $29.31 | 99.00 K | $829.55 M |
| 09/14/2026 | $29.70 | $29.12 (-1.95%) | $29.70 | $29.10 | 85.60 K | $816.37 M |
| 09/11/2026 | $29.02 | $29.33 (1.07%) | $29.47 | $29.02 | 46.22 K | $822.26 M |
| 09/10/2026 | $29.75 | $29.06 (-2.32%) | $29.75 | $28.87 | 49.06 K | $814.69 M |
| 09/09/2026 | $29.41 | $29.48 (0.24%) | $29.63 | $29.22 | 41.04 K | $826.47 M |
| 09/08/2026 | $29.05 | $29.20 (0.52%) | $29.29 | $28.93 | 66.40 K | $818.62 M |
| 09/04/2026 | $29.12 | $28.89 (-0.79%) | $29.23 | $28.80 | 41.60 K | $809.93 M |
| 09/03/2026 | $29.45 | $29.26 (-0.65%) | $29.53 | $29.20 | 42.40 K | $820.30 M |
| 09/02/2026 | $29.05 | $29.27 (0.76%) | $29.44 | $29.00 | 58.37 K | $820.58 M |
| 09/01/2026 | $29.00 | $29.09 (0.31%) | $29.14 | $28.88 | 77.91 K | $815.53 M |
| 08/31/2026 | $28.61 | $28.78 (0.59%) | $28.94 | $28.42 | 74.00 K | $806.84 M |
| 08/28/2026 | $28.27 | $28.31 (0.14%) | $28.61 | $28.14 | 43.72 K | $793.67 M |
| 08/27/2026 | $28.47 | $28.37 (-0.35%) | $28.60 | $28.16 | 73.50 K | $795.35 M |
| 08/26/2026 | $28.15 | $28.36 (0.75%) | $28.57 | $28.08 | 63.30 K | $795.07 M |
| 08/25/2026 | $28.09 | $28.25 (0.57%) | $28.63 | $28.00 | 39.90 K | $791.98 M |
| 08/24/2026 | $28.63 | $28.32 (-1.08%) | $28.72 | $28.26 | 67.72 K | $793.95 M |
| 08/21/2026 | $28.55 | $28.65 (0.35%) | $28.75 | $28.47 | 103.40 K | $803.20 M |
| 08/20/2026 | $28.51 | $28.37 (-0.49%) | $28.80 | $28.30 | 58.24 K | $795.35 M |
| 08/19/2026 | $28.23 | $28.25 (0.07%) | $28.60 | $28.20 | 71.90 K | $791.98 M |
| 08/18/2026 | $28.08 | $28.20 (0.43%) | $28.28 | $28.05 | 72.80 K | $790.58 M |
| 08/17/2026 | $27.87 | $27.94 (0.25%) | $27.99 | $27.81 | 46.32 K | $783.29 M |
| 08/14/2026 | $27.56 | $27.79 (0.83%) | $27.84 | $27.56 | 37.10 K | $779.09 M |
| 08/13/2026 | $27.50 | $27.55 (0.18%) | $27.65 | $26.90 | 30.63 K | $772.36 M |
| 08/12/2026 | $27.63 | $27.67 (0.14%) | $27.75 | $27.49 | 50.62 K | $775.72 M |
| 08/11/2026 | $27.32 | $27.63 (1.13%) | $27.70 | $27.21 | 48.50 K | $774.60 M |
| 08/10/2026 | $26.61 | $27.28 (2.52%) | $27.36 | $26.61 | 71.43 K | $764.79 M |
| 08/07/2026 | $26.44 | $26.35 (-0.34%) | $26.64 | $26.28 | 41.70 K | $738.72 M |
| 08/06/2026 | $26.53 | $26.41 (-0.45%) | $26.58 | $26.19 | 30.90 K | $740.40 M |
| 08/05/2026 | $26.79 | $26.21 (-2.16%) | $26.85 | $26.16 | 39.50 K | $734.79 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.
