2m 2m 2m 2m 2m 2m 2m
CHINA NAT (CHNR)
NASDAQ
$4.04-$0.14 (-3.47%)
Price as of Jun 24, 2026 4:00 AM EDT- $5.3MMarket Cap
- 10.58%1-Year Change
- Other Industrial Metals & MiningIndustry
CHINA NAT (CHNR)
$4.04-$0.14 (-3.47%)
- 1 Month+2.96%Low Price$3.68High Price$4.67
- 3 Months-9.52%Low Price$3.68High Price$5.02
- 1 Year+10.58%Low Price$3.23High Price$7.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/15/2026 | 3.70 | 4.32 | 3.70 | 4.03 | +8.33% | 56,117 |
06/12/2026 | 3.58 | 3.85 | 3.55 | 3.72 | +1.09% | 16,383 |
06/11/2026 | 3.96 | 3.96 | 3.60 | 3.68 | -2.13% | 37,228 |
06/10/2026 | 4.52 | 4.90 | 3.72 | 3.76 | -11.94% | 3,387,474 |
06/09/2026 | 4.15 | 4.56 | 4.15 | 4.27 | +0.23% | 39,396 |
06/08/2026 | 4.14 | 4.64 | 4.10 | 4.26 | +0.95% | 67,391 |
06/05/2026 | 4.48 | 4.48 | 4.03 | 4.22 | -9.64% | 23,135 |
06/04/2026 | 4.86 | 4.86 | 3.96 | 4.67 | +4.94% | 160,029 |
06/03/2026 | 4.10 | 4.49 | 4.05 | 4.45 | +9.49% | 545,083 |
06/02/2026 | 4.20 | 4.20 | 3.96 | 4.06 | -2.07% | 12,315 |
06/01/2026 | 4.10 | 4.30 | 4.10 | 4.15 | +1.59% | 9,754 |
05/29/2026 | 3.97 | 4.10 | 3.97 | 4.09 | +0.62% | 6,624 |
05/28/2026 | 4.08 | 4.08 | 3.99 | 4.06 | -0.25% | 1,871 |
05/27/2026 | 3.96 | 4.08 | 3.96 | 4.07 | +1.49% | 1,503 |
05/26/2026 | 4.02 | 4.16 | 4.01 | 4.01 | -1.23% | 1,476 |
05/22/2026 | 4.20 | 4.20 | 4.06 | 4.06 | -3.33% | 1,663 |
05/21/2026 | 4.15 | 4.20 | 4.07 | 4.20 | +1.33% | 7,159 |
05/20/2026 | 3.97 | 4.15 | 3.97 | 4.15 | +3.63% | 2,650 |
05/19/2026 | 4.00 | 4.10 | 4.00 | 4.00 | +0.25% | 14,812 |
05/18/2026 | 4.05 | 4.17 | 3.99 | 3.99 | -4.09% | 7,827 |
05/15/2026 | 4.55 | 4.72 | 3.91 | 4.16 | -5.24% | 45,183 |
05/15/2026 |
-$0.14 Earnings | |||||
05/14/2026 | 3.87 | 4.79 | 3.87 | 4.39 | +11.99% | 174,945 |
05/13/2026 | 4.00 | 4.00 | 3.90 | 3.92 | -2.00% | 5,425 |
05/12/2026 | 4.10 | 4.10 | 3.90 | 4.00 | -4.31% | 10,002 |
05/11/2026 | 4.30 | 4.30 | 4.06 | 4.18 | -2.79% | 9,718 |
05/08/2026 | 4.32 | 4.32 | 4.20 | 4.30 | 0.00% | 9,881 |
05/07/2026 | 4.30 | 4.30 | 4.27 | 4.30 | +2.14% | 3,982 |
05/06/2026 | 4.37 | 4.40 | 4.19 | 4.21 | -5.82% | 19,210 |
05/05/2026 | 4.24 | 4.47 | 4.10 | 4.47 | +4.20% | 24,022 |
05/04/2026 | 4.05 | 5.33 | 3.96 | 4.29 | +3.87% | 213,522 |
05/01/2026 | 4.01 | 4.13 | 4.01 | 4.13 | -0.24% | 4,138 |
04/30/2026 | 4.01 | 4.15 | 4.01 | 4.14 | +0.73% | 5,802 |
04/29/2026 | 4.05 | 4.11 | 4.00 | 4.11 | +0.74% | 1,089 |
04/28/2026 | 4.08 | 4.08 | 4.08 | 4.08 | -0.85% | 676 |
04/27/2026 | 4.07 | 4.13 | 4.07 | 4.12 | -0.36% | 3,879 |
04/24/2026 | 4.08 | 4.13 | 4.07 | 4.13 | +0.24% | 1,856 |
04/23/2026 | 4.14 | 4.15 | 4.11 | 4.12 | -1.90% | 4,563 |
04/22/2026 | 4.19 | 4.28 | 4.06 | 4.20 | +3.42% | 3,171 |
04/21/2026 | 4.17 | 4.35 | 4.05 | 4.06 | -3.31% | 9,923 |
04/20/2026 | 3.97 | 4.20 | 3.95 | 4.20 | +3.70% | 10,284 |
04/17/2026 | 3.97 | 4.14 | 3.97 | 4.05 | 0.00% | 4,630 |
04/16/2026 | 3.77 | 4.05 | 3.77 | 4.05 | +2.79% | 6,346 |
04/15/2026 | 3.70 | 3.94 | 3.70 | 3.94 | 0.00% | 4,668 |
04/14/2026 | 3.95 | 4.02 | 3.71 | 3.94 | +0.25% | 8,597 |
04/13/2026 | 3.80 | 3.93 | 3.70 | 3.93 | +1.29% | 6,503 |
04/10/2026 | 3.68 | 3.90 | 3.68 | 3.88 | -0.51% | 2,947 |
04/09/2026 | 3.82 | 3.93 | 3.60 | 3.90 | 0.00% | 9,466 |
04/08/2026 | 3.78 | 3.97 | 3.78 | 3.90 | +1.04% | 4,113 |
04/07/2026 | 3.85 | 3.90 | 3.73 | 3.86 | -3.02% | 12,895 |
04/06/2026 | 3.96 | 3.98 | 3.85 | 3.98 | -1.49% | 3,598 |
04/02/2026 | 4.07 | 4.07 | 3.88 | 4.04 | -2.65% | 6,818 |
04/01/2026 | 4.04 | 4.29 | 4.00 | 4.15 | +1.97% | 25,398 |
03/31/2026 | 4.14 | 4.14 | 3.86 | 4.07 | -3.55% | 19,037 |
03/30/2026 | 4.35 | 4.41 | 4.04 | 4.22 | -8.66% | 11,718 |
03/27/2026 | 4.84 | 4.96 | 4.48 | 4.62 | -7.97% | 29,694 |
03/26/2026 | 5.15 | 5.34 | 4.91 | 5.02 | -6.69% | 56,142 |
03/25/2026 | 4.90 | 5.39 | 4.65 | 5.38 | +22.27% | 181,453 |
03/24/2026 | 4.39 | 5.40 | 4.39 | 4.40 | -4.76% | 183,361 |
03/23/2026 | 4.16 | 4.82 | 4.16 | 4.62 | +1.54% | 143,345 |
03/20/2026 | 4.13 | 4.72 | 3.90 | 4.55 | +4.36% | 608,113 |
03/19/2026 | 5.00 | 5.80 | 4.04 | 4.36 | +32.12% | 42,646,640 |
03/18/2026 | 3.44 | 3.44 | 3.30 | 3.30 | -1.49% | 7,245 |
03/17/2026 | 3.35 | 3.48 | 3.32 | 3.35 | -0.01% | 5,943 |
03/16/2026 | 3.31 | 3.60 | 3.18 | 3.35 | +0.47% | 51,833 |
03/13/2026 | 3.40 | 3.49 | 3.31 | 3.33 | -2.49% | 24,582 |
03/12/2026 | 3.44 | 3.49 | 3.37 | 3.42 | -2.15% | 10,721 |
03/11/2026 | 3.41 | 3.53 | 3.40 | 3.50 | +0.14% | 14,966 |
03/10/2026 | 3.33 | 3.92 | 3.28 | 3.49 | +3.56% | 189,786 |
03/09/2026 | 3.50 | 3.52 | 3.35 | 3.37 | +0.30% | 13,238 |
03/06/2026 | 3.44 | 3.60 | 3.31 | 3.36 | -1.36% | 22,067 |
03/05/2026 | 3.40 | 3.72 | 3.34 | 3.41 | -0.98% | 136,467 |
03/04/2026 | 3.57 | 3.57 | 3.37 | 3.44 | +1.78% | 54,482 |
03/03/2026 | 3.60 | 3.63 | 3.30 | 3.38 | -4.79% | 18,573 |
03/02/2026 | 3.19 | 3.93 | 3.19 | 3.55 | +9.91% | 155,010 |
02/27/2026 | 3.35 | 3.36 | 3.21 | 3.23 | -3.60% | 6,897 |
02/26/2026 | 3.43 | 3.50 | 3.34 | 3.35 | -1.45% | 2,608 |
02/25/2026 | 3.46 | 3.50 | 3.40 | 3.40 | -2.28% | 6,258 |
02/24/2026 | 3.53 | 3.58 | 3.40 | 3.48 | -3.08% | 5,171 |
02/23/2026 | 3.50 | 3.62 | 3.48 | 3.59 | +3.16% | 16,005 |
02/20/2026 | 3.65 | 4.19 | 3.38 | 3.48 | +2.05% | 119,763 |
02/19/2026 | 3.67 | 3.67 | 3.40 | 3.41 | +1.79% | 8,701 |
02/18/2026 | 3.36 | 3.49 | 3.35 | 3.35 | +2.76% | 1,078 |
02/17/2026 | 3.40 | 3.43 | 3.23 | 3.26 | -4.68% | 21,393 |
02/13/2026 | 3.54 | 3.62 | 3.42 | 3.42 | -2.56% | 11,508 |
02/12/2026 | 3.71 | 3.82 | 3.51 | 3.51 | -5.96% | 6,302 |
02/11/2026 | 3.73 | 3.83 | 3.61 | 3.73 | -0.99% | 2,475 |
02/10/2026 | 3.80 | 3.80 | 3.63 | 3.77 | +4.72% | 8,030 |
02/09/2026 | 3.73 | 3.73 | 3.53 | 3.60 | +0.56% | 15,377 |
02/06/2026 | 3.66 | 3.71 | 3.50 | 3.58 | -1.65% | 8,712 |
02/05/2026 | 3.84 | 3.84 | 3.54 | 3.64 | -4.46% | 37,931 |
02/04/2026 | 3.73 | 3.96 | 3.68 | 3.81 | -1.04% | 11,857 |
02/03/2026 | 4.08 | 4.13 | 3.85 | 3.85 | -7.34% | 29,752 |
02/02/2026 | 4.26 | 4.26 | 4.01 | 4.16 | -2.69% | 27,762 |
01/30/2026 | 4.11 | 4.39 | 4.11 | 4.27 | +0.71% | 25,897 |