5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
-18.28%
3 MONTH PERFORMANCE
-17.39%
6 MONTH PERFORMANCE
-17.39%
YEAR-TO-DATE PERFORMANCE
-29.89%
1 YEAR PERFORMANCE
-39.10%
China Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $3.78 | $3.97 (5.03%) | $3.97 | $3.73 | 47.42 K | $37.41 M |
| 06/24/2025 | $3.72 | $3.78 (1.61%) | $3.88 | $3.72 | 6.70 K | $35.53 M |
| 06/23/2025 | $4.03 | $3.71 (-7.94%) | $4.30 | $3.66 | 30.43 K | $34.87 M |
| 06/20/2025 | $4.33 | $4.02 (-7.16%) | $4.54 | $3.93 | 21.56 K | $37.78 M |
| 06/18/2025 | $4.23 | $4.10 (-3.07%) | $4.45 | $4.07 | 40.74 K | $38.54 M |
| 06/17/2025 | $3.95 | $4.30 (8.86%) | $4.40 | $3.83 | 56.36 K | $40.42 M |
| 06/16/2025 | $3.86 | $4.07 (5.44%) | $4.24 | $3.57 | 51.59 K | $38.25 M |
| 06/13/2025 | $4.06 | $3.92 (-3.45%) | $4.80 | $3.83 | 126.00 K | $36.84 M |
| 06/12/2025 | $5.04 | $4.64 (-7.94%) | $5.28 | $4.49 | 67.21 K | $43.61 M |
| 06/11/2025 | $4.40 | $5.64 (28.18%) | $7.18 | $4.24 | 1.21 M | $53.01 M |
| 06/10/2025 | $4.90 | $4.48 (-8.57%) | $5.01 | $4.40 | 854.40 K | $42.11 M |
| 06/09/2025 | $4.74 | $4.74 (0%) | $4.90 | $4.67 | 356.88 K | $44.55 M |
| 06/06/2025 | $4.60 | $4.74 (3.04%) | $4.75 | $4.46 | 4.07 K | $44.55 M |
| 06/05/2025 | $4.46 | $4.56 (2.24%) | $4.60 | $4.38 | 5.71 K | $42.86 M |
| 06/04/2025 | $4.33 | $4.24 (-2.08%) | $4.52 | $4.18 | 8.65 K | $39.85 M |
| 06/03/2025 | $4.48 | $4.40 (-1.79%) | $4.48 | $4.16 | 1.34 K | $41.36 M |
| 06/02/2025 | $4.48 | $4.20 (-6.25%) | $4.48 | $4.08 | 5.39 K | $39.48 M |
| 05/30/2025 | $4.56 | $4.47 (-1.97%) | $4.64 | $4.35 | 2.78 K | $42.01 M |
| 05/29/2025 | $4.36 | $4.47 (2.52%) | $4.48 | $4.10 | 6.36 K | $42.01 M |
| 05/28/2025 | $4.58 | $4.31 (-5.9%) | $4.64 | $4.00 | 8.24 K | $40.51 M |
| 05/27/2025 | $4.68 | $4.71 (0.64%) | $4.88 | $4.50 | 9.67 K | $44.27 M |
| 05/23/2025 | $4.47 | $4.65 (4.03%) | $4.80 | $4.26 | 12.60 K | $43.71 M |
| 05/22/2025 | $4.47 | $4.25 (-4.92%) | $4.47 | $4.25 | 831 | $39.95 M |
| 05/21/2025 | $4.47 | $4.47 (0%) | $4.47 | $4.24 | 1.14 K | $42.01 M |
| 05/20/2025 | $4.47 | $4.47 (0%) | $4.47 | $4.36 | 1.26 K | $42.01 M |
| 05/19/2025 | $4.72 | $4.47 (-5.3%) | $4.72 | $4.44 | 2.19 K | $42.01 M |
| 05/16/2025 | $4.38 | $4.46 (1.83%) | $4.56 | $4.36 | 1.73 K | $41.92 M |
| 05/15/2025 | $4.30 | $4.20 (-2.33%) | $4.56 | $4.20 | 1.68 K | $39.48 M |
| 05/14/2025 | $4.56 | $4.30 (-5.7%) | $4.60 | $4.20 | 4.80 K | $40.42 M |
| 05/13/2025 | $4.17 | $4.36 (4.56%) | $4.36 | $4.09 | 6.76 K | $40.98 M |
| 05/12/2025 | $4.84 | $4.48 (-7.44%) | $5.00 | $4.15 | 65.48 K | $42.11 M |
| 05/09/2025 | $4.08 | $4.49 (10.05%) | $5.25 | $4.08 | 31.93 K | $42.20 M |
| 05/08/2025 | $4.09 | $4.21 (2.93%) | $4.40 | $4.01 | 1.23 K | $39.57 M |
| 05/07/2025 | $4.40 | $4.40 (0%) | $4.40 | $4.00 | 1.53 K | $41.36 M |
| 05/06/2025 | $4.22 | $4.39 (4.03%) | $4.39 | $4.22 | 825 | $41.26 M |
| 05/05/2025 | $4.41 | $4.26 (-3.4%) | $4.53 | $4.26 | 888 | $40.04 M |
| 05/02/2025 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 438 | $42.39 M |
| 05/01/2025 | $4.05 | $4.51 (11.36%) | $4.54 | $4.05 | 640 | $42.39 M |
| 04/30/2025 | $4.48 | $4.55 (1.56%) | $4.55 | $4.48 | 500 | $42.77 M |
| 04/29/2025 | $4.32 | $4.48 (3.7%) | $4.56 | $4.17 | 1.10 K | $42.11 M |
| 04/28/2025 | $4.67 | $4.56 (-2.36%) | $4.71 | $4.03 | 800 | $42.86 M |
| 04/25/2025 | $4.54 | $4.38 (-3.52%) | $4.66 | $4.13 | 645 | $41.17 M |
| 04/24/2025 | $4.54 | $4.54 (0%) | $4.65 | $4.48 | 544 | $42.67 M |
| 04/23/2025 | $4.54 | $4.54 (0%) | $4.54 | $4.28 | 1.17 K | $42.67 M |
| 04/22/2025 | $3.76 | $4.32 (14.89%) | $4.51 | $3.76 | 1.67 K | $40.60 M |
| 04/21/2025 | $4.12 | $3.76 (-8.74%) | $4.17 | $3.61 | 2.96 K | $35.34 M |
| 04/17/2025 | $3.84 | $3.84 (0%) | $4.00 | $3.84 | 1.06 K | $36.09 M |
| 04/16/2025 | $4.15 | $3.77 (-9.16%) | $4.15 | $3.76 | 1.24 K | $35.43 M |
| 04/15/2025 | $4.00 | $3.92 (-2%) | $4.39 | $3.92 | 588 | $36.84 M |
| 04/14/2025 | $4.16 | $4.14 (-0.48%) | $4.34 | $3.89 | 4.44 K | $38.91 M |
| 04/11/2025 | $4.02 | $4.31 (7.21%) | $4.31 | $4.02 | 889 | $40.51 M |
| 04/10/2025 | $3.90 | $4.20 (7.69%) | $4.26 | $3.89 | 1.54 K | $39.48 M |
| 04/09/2025 | $4.02 | $4.00 (-0.5%) | $4.18 | $3.76 | 238 | $37.60 M |
| 04/08/2025 | $4.16 | $3.84 (-7.69%) | $4.26 | $3.60 | 2.74 K | $36.09 M |
| 04/07/2025 | $4.22 | $4.16 (-1.42%) | $4.22 | $4.12 | 1.55 K | $39.10 M |
| 04/04/2025 | $4.68 | $4.30 (-8.12%) | $4.80 | $4.24 | 4.24 K | $40.42 M |
| 04/03/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 1.73 K | $43.24 M |
| 04/02/2025 | $4.70 | $4.60 (-2.13%) | $4.79 | $4.60 | 1.10 K | $43.24 M |
| 04/01/2025 | $4.40 | $4.42 (0.45%) | $4.42 | $4.40 | 1.49 K | $41.54 M |
| 03/31/2025 | $4.80 | $4.57 (-4.79%) | $4.80 | $4.57 | 905 | $42.95 M |
| 03/28/2025 | $4.58 | $4.80 (4.8%) | $4.98 | $4.40 | 2.30 K | $45.12 M |
| 03/27/2025 | $4.68 | $4.80 (2.56%) | $4.80 | $4.54 | 1.96 K | $45.12 M |
| 03/26/2025 | $4.39 | $4.64 (5.69%) | $4.64 | $4.29 | 973 | $43.61 M |
| 03/25/2025 | $4.50 | $4.60 (2.22%) | $4.68 | $4.47 | 1.90 K | $43.24 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.
