2m 2m 2m 2m 2m 2m 2m
CHINA NAT (CHNR)
NASDAQ
$3.81-$0.01 (-0.31%)
Price as of Nov 13, 2026 12:55 PM EST- $4.8MMarket Cap
- -2.81%1-Year Change
- Other Industrial Metals & MiningIndustry
CHINA NAT (CHNR)
$3.81-$0.01 (-0.31%)
- 1 Month-4.85%Low Price$3.83High Price$4.10
- 3 Months-6.25%Low Price$3.71High Price$4.27
- 1 Year-2.81%Low Price$3.23High Price$5.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.65 | 3.89 | 3.65 | 3.83 | -1.92% | 6,397 |
11/11/2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 255 |
11/10/2026 | 3.93 | 3.97 | 3.90 | 3.93 | -1.75% | 2,153 |
11/09/2026 | 3.91 | 4.00 | 3.91 | 4.00 | +0.76% | 1,577 |
11/05/2026 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | 576 |
11/03/2026 | 4.04 | 4.05 | 4.00 | 4.00 | +2.04% | 2,517 |
11/02/2026 | 3.96 | 4.13 | 3.92 | 3.92 | -1.41% | 3,275 |
10/30/2026 | 3.98 | 3.98 | 3.98 | 3.98 | -2.79% | 817 |
10/29/2026 | 4.11 | 4.12 | 3.96 | 4.09 | +2.25% | 3,170 |
10/28/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 405 |
10/27/2026 | 4.01 | 4.01 | 4.01 | 4.01 | +0.25% | 650 |
10/26/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +1.27% | 1,823 |
10/23/2026 | 4.02 | 4.12 | 3.93 | 3.95 | -3.66% | 3,172 |
10/22/2026 | 4.12 | 4.12 | 4.09 | 4.10 | +1.99% | 2,811 |
10/21/2026 | 4.02 | 4.02 | 4.02 | 4.02 | +2.55% | 374 |
10/20/2026 | 4.05 | 4.12 | 3.90 | 3.92 | -2.97% | 937 |
10/16/2026 | 4.06 | 4.06 | 4.04 | 4.04 | +2.73% | 572 |
10/14/2026 | 3.90 | 3.93 | 3.90 | 3.93 | -2.65% | 593 |
10/13/2026 | 4.07 | 4.07 | 3.91 | 4.04 | +0.50% | 6,718 |
10/12/2026 | 4.10 | 4.10 | 3.90 | 4.02 | +0.75% | 8,710 |
10/09/2026 | 4.08 | 4.49 | 3.99 | 3.99 | +0.63% | 12,842 |
10/08/2026 | 3.89 | 4.07 | 3.85 | 3.97 | -3.06% | 5,397 |
10/07/2026 | 3.85 | 4.09 | 3.85 | 4.09 | +4.46% | 837 |
10/06/2026 | 3.92 | 3.92 | 3.92 | 3.92 | +1.17% | 534 |
10/05/2026 | 3.93 | 3.93 | 3.87 | 3.87 | +0.26% | 2,371 |
10/02/2026 | 3.87 | 3.99 | 3.85 | 3.86 | -1.03% | 2,385 |
10/01/2026 | 3.92 | 3.92 | 3.82 | 3.90 | -2.26% | 6,856 |
09/29/2026 | 3.94 | 4.00 | 3.92 | 3.99 | +1.79% | 2,306 |
09/28/2026 | 3.92 | 4.06 | 3.92 | 3.92 | -3.92% | 4,612 |
09/25/2026 | 3.85 | 4.22 | 3.85 | 4.08 | +6.81% | 14,642 |
09/24/2026 | 4.00 | 4.10 | 3.82 | 3.82 | +0.26% | 6,097 |
09/23/2026 | 3.80 | 4.09 | 3.65 | 3.81 | +1.06% | 10,653 |
09/22/2026 | 3.90 | 4.00 | 3.73 | 3.77 | +1.19% | 7,451 |
09/21/2026 | 3.77 | 3.90 | 3.73 | 3.73 | -2.22% | 3,339 |
09/18/2026 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 736 |
09/17/2026 | 3.90 | 4.05 | 3.70 | 3.82 | +2.96% | 1,655 |
09/16/2026 | 3.90 | 3.91 | 3.71 | 3.71 | -1.85% | 4,813 |
09/15/2026 | 3.86 | 3.86 | 3.78 | 3.78 | -1.56% | 1,219 |
09/14/2026 | 3.84 | 3.84 | 3.84 | 3.84 | -3.59% | 400 |
09/11/2026 | 3.97 | 4.11 | 3.84 | 3.98 | +4.27% | 24,345 |
09/10/2026 | 3.84 | 3.84 | 3.82 | 3.82 | -2.05% | 1,107 |
09/09/2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | 2,358 |
09/08/2026 | 3.82 | 3.94 | 3.82 | 3.94 | +0.64% | 1,197 |
09/04/2026 | 3.89 | 3.98 | 3.89 | 3.91 | -2.98% | 2,212 |
09/03/2026 | 3.82 | 4.03 | 3.82 | 4.03 | +3.33% | 1,573 |
09/02/2026 | 3.84 | 4.04 | 3.82 | 3.90 | -0.06% | 14,001 |
09/01/2026 | 3.92 | 3.93 | 3.90 | 3.90 | -3.64% | 5,226 |
08/31/2026 | 3.95 | 4.05 | 3.95 | 4.05 | 0.00% | 2,824 |
08/28/2026 | 3.97 | 4.05 | 3.97 | 4.05 | -1.22% | 3,033 |
08/27/2026 | 3.96 | 4.10 | 3.96 | 4.10 | +1.49% | 760 |
08/26/2026 | 4.04 | 4.05 | 4.04 | 4.04 | -1.22% | 1,289 |
08/25/2026 | 4.09 | 4.21 | 3.95 | 4.09 | -3.31% | 4,255 |
08/24/2026 | 4.08 | 4.23 | 4.08 | 4.23 | +3.67% | 3,119 |
08/21/2026 | 4.39 | 4.39 | 4.08 | 4.08 | -4.45% | 1,023 |
08/20/2026 | 4.19 | 4.27 | 4.12 | 4.27 | +3.34% | 6,499 |
08/19/2026 | 4.11 | 4.13 | 4.11 | 4.13 | -0.91% | 2,622 |
08/18/2026 | 4.12 | 4.24 | 4.11 | 4.17 | +1.71% | 11,676 |
08/17/2026 | 4.16 | 4.16 | 3.95 | 4.10 | -1.68% | 8,735 |
08/14/2026 | 4.19 | 4.19 | 4.16 | 4.17 | +0.24% | 126,403 |
08/13/2026 | 4.08 | 4.19 | 4.05 | 4.16 | +1.96% | 7,337 |
08/12/2026 | 4.06 | 4.20 | 3.96 | 4.08 | +0.49% | 10,253 |
08/11/2026 | 4.11 | 4.29 | 4.05 | 4.06 | +2.27% | 15,359 |
08/10/2026 | 3.96 | 4.19 | 3.81 | 3.97 | -3.17% | 11,608 |
08/07/2026 | 4.08 | 4.26 | 3.93 | 4.10 | +7.89% | 24,568 |
08/06/2026 | 3.91 | 4.01 | 3.80 | 3.80 | -5.35% | 2,891 |
08/05/2026 | 3.79 | 4.05 | 3.75 | 4.02 | +7.79% | 7,959 |
08/04/2026 | 3.70 | 3.79 | 3.67 | 3.73 | +0.95% | 2,507 |
08/03/2026 | 3.74 | 3.74 | 3.68 | 3.69 | +1.93% | 2,611 |
07/31/2026 | 3.62 | 3.62 | 3.62 | 3.62 | -2.87% | 716 |
07/30/2026 | 3.61 | 3.73 | 3.61 | 3.73 | +0.46% | 4,696 |
07/29/2026 | 3.61 | 3.82 | 3.57 | 3.71 | +2.70% | 8,492 |
07/28/2026 | 3.64 | 3.64 | 3.61 | 3.61 | -1.83% | 3,738 |
07/27/2026 | 3.70 | 3.80 | 3.68 | 3.68 | -5.76% | 7,581 |
07/24/2026 | 3.78 | 3.97 | 3.70 | 3.91 | +2.76% | 13,373 |
07/23/2026 | 3.86 | 4.01 | 3.80 | 3.80 | -7.09% | 11,521 |
07/22/2026 | 3.80 | 4.22 | 3.71 | 4.09 | +4.87% | 630,307 |
07/21/2026 | 3.59 | 3.92 | 3.59 | 3.90 | +7.73% | 21,759 |
07/20/2026 | 3.60 | 3.62 | 3.56 | 3.62 | +0.56% | 3,061 |
07/17/2026 | 3.72 | 3.74 | 3.60 | 3.60 | -3.49% | 4,503 |
07/16/2026 | 3.80 | 3.82 | 3.72 | 3.73 | -2.36% | 4,423 |
07/15/2026 | 3.82 | 3.82 | 3.72 | 3.82 | +1.60% | 1,193 |
07/14/2026 | 3.72 | 3.81 | 3.72 | 3.76 | -2.34% | 42,690 |
07/13/2026 | 3.77 | 3.85 | 3.74 | 3.85 | 0.00% | 2,933 |
07/10/2026 | 3.72 | 3.98 | 3.72 | 3.85 | +1.72% | 5,840 |
07/09/2026 | 3.77 | 3.79 | 3.77 | 3.79 | +1.47% | 886 |
07/08/2026 | 3.74 | 3.87 | 3.73 | 3.73 | -0.93% | 5,292 |
07/07/2026 | 3.66 | 3.82 | 3.66 | 3.77 | -1.95% | 4,320 |
07/06/2026 | 3.99 | 3.99 | 3.78 | 3.84 | -3.03% | 1,560 |
07/02/2026 | 3.77 | 3.99 | 3.76 | 3.96 | +1.67% | 5,553 |
07/01/2026 | 3.90 | 3.94 | 3.76 | 3.90 | +2.50% | 2,004 |
06/30/2026 | 3.93 | 4.11 | 3.74 | 3.80 | -6.63% | 3,625 |
06/29/2026 | 3.96 | 4.07 | 3.80 | 4.07 | +3.30% | 7,374 |
06/26/2026 | 3.80 | 3.94 | 3.69 | 3.94 | +2.87% | 5,668 |
06/25/2026 | 4.15 | 4.15 | 3.77 | 3.83 | -6.81% | 23,748 |
06/24/2026 | 4.05 | 4.11 | 3.94 | 4.11 | -1.67% | 5,447 |
06/23/2026 | 4.13 | 4.18 | 4.01 | 4.18 | -0.71% | 2,417 |
06/22/2026 | 4.23 | 4.23 | 3.96 | 4.21 | -2.09% | 13,057 |
06/18/2026 | 4.05 | 4.48 | 3.90 | 4.30 | +8.04% | 240,971 |
06/17/2026 | 3.96 | 3.98 | 3.78 | 3.98 | +1.02% | 7,616 |
06/16/2026 | 4.04 | 4.04 | 3.83 | 3.94 | -2.23% | 6,185 |