5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-20.82%
3 MONTH PERFORMANCE
-8.98%
6 MONTH PERFORMANCE
-13.92%
YEAR-TO-DATE PERFORMANCE
-32.66%
1 YEAR PERFORMANCE
-31.65%
China Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.68 | $3.69 (0.27%) | $3.75 | $3.62 | 8.76 K | $35.64 M |
| 12/03/2025 | $3.76 | $3.74 (-0.53%) | $3.79 | $3.62 | 8.60 K | $36.12 M |
| 12/02/2025 | $3.71 | $3.59 (-3.23%) | $3.85 | $3.59 | 18.54 K | $34.67 M |
| 12/01/2025 | $3.66 | $3.73 (1.91%) | $3.73 | $3.62 | 15.83 K | $36.02 M |
| 11/28/2025 | $3.58 | $3.65 (1.96%) | $3.65 | $3.54 | 4.00 K | $35.25 M |
| 11/26/2025 | $3.55 | $3.59 (1.13%) | $3.74 | $3.55 | 25.25 K | $34.67 M |
| 11/25/2025 | $3.32 | $3.58 (7.83%) | $3.68 | $3.32 | 14.70 K | $34.58 M |
| 11/24/2025 | $3.30 | $3.34 (1.21%) | $3.59 | $3.24 | 15.78 K | $32.26 M |
| 11/21/2025 | $3.26 | $3.25 (-0.31%) | $3.43 | $3.21 | 12.20 K | $31.39 M |
| 11/20/2025 | $3.51 | $3.44 (-1.99%) | $3.55 | $3.40 | 15.10 K | $33.22 M |
| 11/19/2025 | $3.56 | $3.56 (0%) | $3.84 | $3.51 | 7.78 K | $34.38 M |
| 11/18/2025 | $3.64 | $3.63 (-0.27%) | $3.65 | $3.55 | 4.50 K | $35.06 M |
| 11/17/2025 | $3.81 | $3.64 (-4.46%) | $3.81 | $3.64 | 2.92 K | $35.16 M |
| 11/14/2025 | $3.90 | $3.78 (-3.08%) | $3.90 | $3.74 | 6.41 K | $36.51 M |
| 11/13/2025 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.77 | 5.80 K | $38.05 M |
| 11/12/2025 | $4.41 | $3.95 (-10.43%) | $4.41 | $3.93 | 12.10 K | $38.15 M |
| 11/11/2025 | $4.05 | $4.04 (-0.25%) | $4.20 | $3.96 | 14.39 K | $39.02 M |
| 11/10/2025 | $4.32 | $4.13 (-4.4%) | $4.37 | $4.00 | 26.84 K | $39.89 M |
| 11/07/2025 | $4.40 | $4.30 (-2.27%) | $4.40 | $4.14 | 22.60 K | $41.53 M |
| 11/06/2025 | $4.50 | $4.46 (-0.89%) | $4.54 | $4.34 | 10.23 K | $43.07 M |
| 11/05/2025 | $4.55 | $4.41 (-3.08%) | $4.71 | $4.38 | 7.31 K | $42.59 M |
| 11/04/2025 | $4.86 | $4.61 (-5.14%) | $4.86 | $4.45 | 16.60 K | $44.52 M |
| 11/03/2025 | $5.44 | $4.94 (-9.19%) | $5.50 | $4.90 | 17.55 K | $47.71 M |
| 10/31/2025 | $5.38 | $5.61 (4.28%) | $5.66 | $5.08 | 76.00 K | $54.18 M |
| 10/30/2025 | $5.60 | $5.45 (-2.68%) | $5.79 | $5.00 | 33.04 K | $52.64 M |
| 10/29/2025 | $5.57 | $5.66 (1.62%) | $5.78 | $5.57 | 16.50 K | $54.66 M |
| 10/28/2025 | $5.89 | $5.57 (-5.43%) | $6.14 | $5.20 | 39.00 K | $53.80 M |
| 10/27/2025 | $6.35 | $5.85 (-7.87%) | $6.40 | $5.72 | 25.70 K | $56.50 M |
| 10/24/2025 | $6.19 | $6.38 (3.07%) | $6.42 | $6.06 | 79.30 K | $61.62 M |
| 10/23/2025 | $6.26 | $6.37 (1.76%) | $6.43 | $5.77 | 45.50 K | $61.52 M |
| 10/22/2025 | $6.00 | $6.27 (4.5%) | $6.32 | $5.80 | 47.97 K | $60.56 M |
| 10/21/2025 | $6.15 | $6.18 (0.49%) | $6.38 | $5.87 | 72.80 K | $59.69 M |
| 10/20/2025 | $6.33 | $6.50 (2.69%) | $6.59 | $5.82 | 420.20 K | $62.78 M |
| 10/17/2025 | $5.78 | $5.94 (2.77%) | $6.47 | $5.62 | 49.11 K | $57.37 M |
| 10/16/2025 | $6.60 | $6.15 (-6.82%) | $6.94 | $6.12 | 54.80 K | $59.40 M |
| 10/15/2025 | $6.65 | $6.83 (2.71%) | $7.20 | $6.20 | 118.53 K | $65.96 M |
| 10/14/2025 | $6.85 | $6.94 (1.31%) | $8.05 | $6.70 | 512.00 K | $67.03 M |
| 10/13/2025 | $6.48 | $7.17 (10.65%) | $8.20 | $5.98 | 16.85 M | $69.25 M |
| 10/10/2025 | $5.36 | $4.98 (-7.09%) | $5.48 | $4.95 | 60.31 K | $48.10 M |
| 10/09/2025 | $5.17 | $5.62 (8.7%) | $5.63 | $5.16 | 116.89 K | $54.28 M |
| 10/08/2025 | $5.13 | $5.70 (11.11%) | $5.98 | $4.93 | 1.23 M | $55.05 M |
| 10/07/2025 | $4.80 | $4.96 (3.33%) | $5.18 | $4.80 | 35.00 K | $47.90 M |
| 10/06/2025 | $4.90 | $4.92 (0.41%) | $5.03 | $4.81 | 20.59 K | $47.52 M |
| 10/03/2025 | $5.05 | $4.93 (-2.38%) | $5.14 | $4.88 | 20.42 K | $48.90 M |
| 10/02/2025 | $5.18 | $5.07 (-2.12%) | $5.18 | $4.81 | 17.95 K | $50.28 M |
| 10/01/2025 | $5.24 | $5.02 (-4.2%) | $5.24 | $4.95 | 8.56 K | $49.79 M |
| 09/30/2025 | $4.87 | $5.03 (3.29%) | $5.26 | $4.85 | 48.47 K | $49.89 M |
| 09/29/2025 | $4.85 | $4.84 (-0.21%) | $5.15 | $4.80 | 40.92 K | $48.00 M |
| 09/26/2025 | $5.13 | $4.90 (-4.48%) | $5.32 | $4.65 | 158.12 K | $48.60 M |
| 09/25/2025 | $4.41 | $4.90 (11.11%) | $6.70 | $4.41 | 2.09 M | $48.60 M |
| 09/24/2025 | $4.55 | $4.56 (0.22%) | $4.87 | $4.22 | 2.20 M | $45.23 M |
| 09/23/2025 | $4.76 | $4.92 (3.36%) | $5.04 | $4.76 | 11.60 K | $48.80 M |
| 09/22/2025 | $4.95 | $5.10 (3.03%) | $5.10 | $4.84 | 4.00 K | $50.58 M |
| 09/19/2025 | $4.75 | $4.95 (4.21%) | $5.10 | $4.67 | 31.77 K | $49.09 M |
| 09/18/2025 | $4.94 | $4.90 (-0.81%) | $5.19 | $4.65 | 58.52 K | $48.60 M |
| 09/17/2025 | $4.86 | $5.09 (4.73%) | $5.20 | $4.85 | 43.30 K | $50.48 M |
| 09/16/2025 | $4.20 | $5.03 (19.76%) | $5.10 | $4.20 | 105.70 K | $49.89 M |
| 09/15/2025 | $4.18 | $4.25 (1.67%) | $4.30 | $4.09 | 22.39 K | $42.15 M |
| 09/12/2025 | $3.97 | $4.16 (4.79%) | $4.31 | $3.90 | 31.80 K | $41.26 M |
| 09/11/2025 | $3.90 | $4.10 (5.13%) | $4.36 | $3.87 | 616.62 K | $40.66 M |
| 09/10/2025 | $4.72 | $5.00 (5.93%) | $5.10 | $4.36 | 159.93 K | $49.59 M |
| 09/09/2025 | $4.48 | $4.48 (0%) | $4.70 | $4.15 | 85.94 K | $44.43 M |
| 09/08/2025 | $3.89 | $4.28 (10.03%) | $4.43 | $3.70 | 81.80 K | $42.45 M |
| 09/05/2025 | $3.88 | $3.90 (0.52%) | $3.97 | $3.77 | 6.30 K | $38.68 M |
| 09/04/2025 | $3.87 | $4.01 (3.62%) | $4.14 | $3.87 | 49.83 K | $39.77 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.
