MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHNR — China Natural Resources, Inc.
NasdaqChina Natural Resources, Inc.
$3.86
-0.04(-1.03%)
- O
- 3.87
- H
- 3.99
- L
- 3.85
- V
- 2.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.86
Period Return+2.66%
Period High$8.20
Period Low$3.16
Avg Daily Volume230.4K
Total Trading Days365
CHNR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.87 | $3.99 | $3.85 | $3.86 | $-0.04 | -1.03% | 2,385 | $3.88 | $3.85 $3.99 |
| Oct 1, 2026 | $3.92 | $3.92 | $3.82 | $3.90 | $-0.09 | -2.26% | 6,856 | $3.87 | $3.82 $3.92 |
| Sep 29, 2026 | $3.94 | $4.00 | $3.92 | $3.99 | +$0.07 | +1.79% | 2,306 | $3.96 | $3.92 $4.00 |
| Sep 28, 2026 | $3.92 | $4.06 | $3.92 | $3.92 | $-0.16 | -3.92% | 4,612 | $3.95 | $3.92 $4.06 |
| Sep 25, 2026 | $3.85 | $4.22 | $3.85 | $4.08 | +$0.26 | +6.81% | 14,642 | $4.09 | $3.85 $4.22 |
| Sep 24, 2026 | $4.00 | $4.10 | $3.82 | $3.82 | +$0.01 | +0.26% | 6,097 | $4.04 | $3.82 $4.10 |
| Sep 23, 2026 | $3.80 | $4.09 | $3.65 | $3.81 | +$0.04 | +1.06% | 10,653 | $3.78 | $3.65 $4.09 |
| Sep 22, 2026 | $3.90 | $4.00 | $3.73 | $3.77 | +$0.04 | +1.19% | 7,452 | $3.96 | $3.73 $4.00 |
| Sep 21, 2026 | $3.77 | $3.90 | $3.73 | $3.73 | $-0.08 | -2.22% | 3,339 | $3.80 | $3.73 $3.90 |
| Sep 18, 2026 | $3.81 | $3.81 | $3.81 | $3.81 | $-0.01 | -0.26% | 736 | $3.82 | $3.81 $3.81 |
| Sep 17, 2026 | $3.90 | $4.05 | $3.70 | $3.82 | +$0.11 | +2.96% | 1,656 | $3.86 | $3.70 $4.05 |
| Sep 16, 2026 | $3.90 | $3.91 | $3.71 | $3.71 | $-0.07 | -1.85% | 4,813 | $3.85 | $3.71 $3.91 |
| Sep 15, 2026 | $3.86 | $3.86 | $3.78 | $3.78 | $-0.06 | -1.56% | 1,219 | $3.82 | $3.78 $3.86 |
| Sep 14, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | $-0.14 | -3.59% | 350 | $3.86 | $3.84 $3.84 |
| Sep 11, 2026 | $3.97 | $4.11 | $3.84 | $3.98 | +$0.16 | +4.27% | 24,345 | $3.98 | $3.84 $4.11 |
| Sep 10, 2026 | $3.84 | $3.84 | $3.82 | $3.82 | $-0.08 | -2.05% | 1,107 | $3.97 | $3.82 $3.84 |
| Sep 9, 2026 | $3.90 | $3.90 | $3.90 | $3.90 | $-0.04 | -0.89% | 2,358 | $3.93 | $3.90 $3.90 |
| Sep 8, 2026 | $3.82 | $3.94 | $3.82 | $3.94 | +$0.03 | +0.64% | 1,202 | $3.88 | $3.82 $3.94 |
| Sep 4, 2026 | $3.89 | $3.98 | $3.89 | $3.91 | $-0.12 | -2.98% | 2,212 | $3.96 | $3.89 $3.98 |
| Sep 3, 2026 | $3.82 | $4.03 | $3.82 | $4.03 | +$0.13 | +3.33% | 1,574 | $3.93 | $3.82 $4.03 |
| Sep 2, 2026 | $3.84 | $4.04 | $3.82 | $3.90 | $-0.00 | -0.06% | 13,870 | $3.94 | $3.82 $4.04 |
| Sep 1, 2026 | $3.92 | $3.93 | $3.90 | $3.90 | $-0.15 | -3.64% | 5,227 | $3.92 | $3.90 $3.93 |
| Aug 31, 2026 | $3.95 | $4.05 | $3.95 | $4.05 | +$0.00 | +0.00% | 2,824 | $4.00 | $3.95 $4.05 |
| Aug 28, 2026 | $3.97 | $4.05 | $3.97 | $4.05 | $-0.05 | -1.22% | 3,034 | $4.01 | $3.97 $4.05 |
| Aug 27, 2026 | $3.96 | $4.10 | $3.96 | $4.10 | +$0.06 | +1.49% | 761 | $4.04 | $3.96 $4.10 |
| Aug 26, 2026 | $4.04 | $4.05 | $4.04 | $4.04 | $-0.05 | -1.22% | 1,289 | $4.05 | $4.04 $4.05 |
| Aug 25, 2026 | $4.09 | $4.21 | $3.95 | $4.09 | $-0.14 | -3.31% | 4,255 | $4.13 | $3.95 $4.21 |
| Aug 24, 2026 | $4.08 | $4.23 | $4.08 | $4.23 | +$0.15 | +3.67% | 3,119 | $4.14 | $4.08 $4.23 |
| Aug 21, 2026 | $4.39 | $4.39 | $4.08 | $4.08 | $-0.19 | -4.45% | 1,023 | $4.19 | $4.08 $4.39 |
| Aug 20, 2026 | $4.19 | $4.27 | $4.12 | $4.27 | +$0.14 | +3.34% | 5,950 | $4.20 | $4.12 $4.27 |