China Natural Resources, Inc. - Price History
Monthly price history for CHNR (China Natural Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.19 | $1.19 |
| March 2024 | $1.19 | $1.19 |
| February 2024 | $1.20 | $1.20 |
| January 2024 | $0.98 | $0.98 |
| December 2023 | $1.59 | $1.59 |
| November 2023 | $1.76 | $1.76 |
| October 2023 | $1.63 | $1.63 |
| September 2023 | $1.92 | $1.92 |
| August 2023 | $1.88 | $1.88 |
| July 2023 | $2.42 | $2.42 |
| June 2023 | $2 | $2 |
| May 2023 | $2.01 | $2.01 |
| April 2023 | $2.30 | $2.30 |
| March 2023 | $3.10 | $0.62 |
| February 2023 | $3.70 | $0.74 |
| January 2023 | $2.70 | $0.54 |
| December 2022 | $1.88 | $0.38 |
| November 2022 | $2.03 | $0.40 |
| October 2022 | $2.40 | $0.48 |
| September 2022 | $2.55 | $0.51 |
| August 2022 | $3.04 | $0.61 |
| July 2022 | $3.18 | $0.64 |
| June 2022 | $3.40 | $0.68 |
| May 2022 | $3.49 | $0.70 |
| April 2022 | $3.80 | $0.76 |
| March 2022 | $4.76 | $0.95 |
| February 2022 | $4.90 | $0.98 |
| January 2022 | $4.25 | $0.85 |
| December 2021 | $2.90 | $0.58 |
| November 2021 | $4.51 | $0.90 |
| October 2021 | $6.55 | $1.31 |
| September 2021 | $6.20 | $1.24 |
| August 2021 | $6.40 | $1.28 |
| July 2021 | $7.10 | $1.42 |
| June 2021 | $7.65 | $1.53 |
| May 2021 | $7.05 | $1.41 |
| April 2021 | $7.48 | $1.50 |
| March 2021 | $9.10 | $1.82 |
| February 2021 | $9.80 | $1.96 |
| January 2021 | $7.80 | $1.56 |
| December 2020 | $6.90 | $1.38 |
| November 2020 | $7.33 | $1.46 |
| October 2020 | $5.75 | $1.15 |
| September 2020 | $5.60 | $1.12 |
| August 2020 | $6.10 | $1.22 |
| July 2020 | $6.10 | $1.22 |
| June 2020 | $5.95 | $1.19 |
| May 2020 | $4.05 | $0.81 |
| April 2020 | $4.98 | $1 |
| March 2020 | $4.10 | $0.82 |
| February 2020 | $4.75 | $0.95 |
| January 2020 | $6.38 | $1.28 |
| December 2019 | $10.45 | $2.09 |
| November 2019 | $9.35 | $1.87 |
| October 2019 | $6.75 | $1.35 |
| September 2019 | $9.40 | $1.88 |
| August 2019 | $9.21 | $1.84 |
| July 2019 | $7.40 | $1.48 |
| June 2019 | $8.25 | $1.65 |
| May 2019 | $8.56 | $1.71 |
| April 2019 | $9.27 | $1.86 |
| March 2019 | $8.31 | $1.66 |
| February 2019 | $8.69 | $1.74 |
| January 2019 | $8.18 | $1.64 |
| December 2018 | $8.45 | $1.69 |
| November 2018 | $8.35 | $1.67 |
| October 2018 | $9.60 | $1.92 |
| September 2018 | $9 | $1.80 |
| August 2018 | $9.59 | $1.92 |
| July 2018 | $9.90 | $1.98 |
| June 2018 | $11.25 | $2.25 |
| May 2018 | $9.85 | $1.97 |
| April 2018 | $10.20 | $2.04 |
| March 2018 | $11.10 | $2.22 |
| February 2018 | $10.65 | $2.13 |
| January 2018 | $13.60 | $2.72 |
| December 2017 | $13.35 | $2.67 |
| November 2017 | $12.28 | $2.46 |
| October 2017 | $10.90 | $2.18 |
| September 2017 | $9.95 | $1.99 |
| August 2017 | $9.75 | $1.95 |
| July 2017 | $9.90 | $1.98 |
| June 2017 | $10.50 | $2.10 |
| May 2017 | $11.85 | $2.37 |
| April 2017 | $11.10 | $2.22 |
| March 2017 | $10.85 | $2.17 |
| February 2017 | $10.90 | $2.18 |
| January 2017 | $11.35 | $2.27 |
| December 2016 | $12.40 | $2.48 |
| November 2016 | $13.35 | $2.67 |
| October 2016 | $8.70 | $1.74 |
| September 2016 | $9.15 | $1.83 |
| August 2016 | $8.80 | $1.76 |
| July 2016 | $8.75 | $1.75 |
| June 2016 | $6.40 | $1.28 |
| May 2016 | $7.80 | $1.56 |
| April 2016 | $8 | $1.60 |
| March 2016 | $6.90 | $1.38 |
| February 2016 | $4.95 | $0.99 |
| January 2016 | $4.40 | $0.88 |
| December 2015 | $6.85 | $1.37 |
| November 2015 | $8.10 | $1.62 |
| October 2015 | $11.30 | $2.26 |
| September 2015 | $7.60 | $1.52 |
| August 2015 | $8.30 | $1.66 |
| July 2015 | $11.30 | $2.26 |
| June 2015 | $10.78 | $2.16 |
| May 2015 | $11 | $2.20 |
| April 2015 | $11.35 | $2.27 |
| March 2015 | $8.50 | $1.70 |
| February 2015 | $10.20 | $2.04 |
| January 2015 | $9.35 | $1.87 |
| December 2014 | $11.80 | $2.36 |
| November 2014 | $16.15 | $3.23 |
| October 2014 | $16.35 | $3.27 |
| September 2014 | $18.05 | $3.61 |
| August 2014 | $17.95 | $3.59 |
| July 2014 | $19.35 | $3.87 |
| June 2014 | $16.40 | $3.28 |
| May 2014 | $18.55 | $3.71 |
| April 2014 | $17.90 | $3.58 |
| March 2014 | $21 | $4.20 |
| February 2014 | $25.85 | $5.17 |
| January 2014 | $32.25 | $6.45 |
| December 2013 | $16.50 | $3.30 |
| November 2013 | $21.15 | $4.23 |
| October 2013 | $21.90 | $4.38 |
| September 2013 | $22 | $4.40 |
| August 2013 | $21.75 | $4.35 |
| July 2013 | $21.90 | $4.38 |
| June 2013 | $18.25 | $3.65 |
| May 2013 | $20.15 | $4.03 |
| April 2013 | $23.45 | $4.69 |
| March 2013 | $23.50 | $4.70 |
| February 2013 | $27.20 | $5.44 |
| January 2013 | $26.05 | $5.21 |
| December 2012 | $21.50 | $4.30 |
| November 2012 | $26.90 | $5.38 |
| October 2012 | $28.50 | $5.70 |
| September 2012 | $31.50 | $6.30 |
| August 2012 | $36.60 | $7.32 |
| July 2012 | $24.95 | $4.99 |
| June 2012 | $22.25 | $4.45 |
| May 2012 | $35.24 | $7.05 |
| April 2012 | $36.85 | $7.37 |
| March 2012 | $36 | $7.20 |
| February 2012 | $44.80 | $8.96 |
| January 2012 | $39.10 | $7.82 |
| December 2011 | $34 | $6.80 |
| November 2011 | $50.30 | $10.06 |
| October 2011 | $47.50 | $9.50 |
| September 2011 | $54.10 | $10.82 |
| August 2011 | $58.53 | $11.71 |
| July 2011 | $44.65 | $8.93 |
| June 2011 | $48.25 | $9.65 |
| May 2011 | $64.25 | $12.85 |
| April 2011 | $68.48 | $13.70 |
| March 2011 | $68.23 | $13.65 |
| February 2011 | $64.50 | $12.90 |
| January 2011 | $61.80 | $12.36 |
| December 2010 | $87.05 | $17.41 |
| November 2010 | $78.55 | $15.71 |
| October 2010 | $60.85 | $12.17 |
| September 2010 | $54.50 | $10.90 |
| August 2010 | $48.50 | $9.70 |
| July 2010 | $53.75 | $10.75 |
| June 2010 | $45.35 | $9.07 |
| May 2010 | $50.25 | $10.05 |
| April 2010 | $57.80 | $11.56 |
| March 2010 | $60.68 | $12.14 |
| February 2010 | $60.55 | $12.11 |
| January 2010 | $60 | $12 |
| December 2009 | $59 | $11.80 |
| November 2009 | $51 | $10.20 |
| October 2009 | $53.42 | $10.68 |
| September 2009 | $52.35 | $10.47 |
| August 2009 | $52.10 | $10.42 |
| July 2009 | $61.50 | $12.30 |
| June 2009 | $67.50 | $13.50 |
| May 2009 | $54.05 | $10.81 |
| April 2009 | $46.85 | $9.37 |
| March 2009 | $44.50 | $8.90 |
| February 2009 | $46.75 | $9.35 |
| January 2009 | $47.30 | $9.46 |
| December 2008 | $60 | $12 |
| November 2008 | $50.17 | $10.03 |
| October 2008 | $41.35 | $8.27 |
| September 2008 | $69.45 | $13.89 |
| August 2008 | $94.70 | $18.94 |
| July 2008 | $86.25 | $17.25 |
| June 2008 | $87.70 | $17.54 |
| May 2008 | $112.90 | $22.58 |
| April 2008 | $106.50 | $21.30 |
| March 2008 | $88.45 | $17.69 |
| February 2008 | $131.50 | $26.30 |
| January 2008 | $94.20 | $18.84 |
| December 2007 | $120.70 | $24.14 |
| November 2007 | $92.05 | $18.41 |
| October 2007 | $147.75 | $29.55 |
| September 2007 | $66.50 | $13.30 |
| August 2007 | $53.15 | $10.63 |
| July 2007 | $42.55 | $8.51 |
| June 2007 | $36.75 | $7.35 |
| May 2007 | $35.05 | $7.01 |
| April 2007 | $37.15 | $7.43 |
| March 2007 | $38.20 | $7.64 |
| February 2007 | $37.80 | $7.56 |
| January 2007 | $43.80 | $8.76 |
| December 2006 | $42.65 | $8.53 |
| November 2006 | $53 | $10.60 |
| October 2006 | $50.35 | $10.07 |
| September 2006 | $37.50 | $7.50 |
| August 2006 | $35.50 | $7.10 |
| July 2006 | $34.75 | $6.95 |
| June 2006 | $40.50 | $8.10 |
| May 2006 | $35.90 | $7.18 |
| April 2006 | $55.05 | $11.01 |
| March 2006 | $59.85 | $11.97 |
| February 2006 | $59.20 | $11.84 |
| January 2006 | $74.45 | $14.89 |
| December 2005 | $18.30 | $3.66 |
| November 2005 | $21 | $4.20 |
| October 2005 | $17.75 | $3.55 |
| September 2005 | $21.25 | $4.25 |
| August 2005 | $20.75 | $4.15 |
| July 2005 | $21.15 | $4.23 |
| June 2005 | $21.50 | $4.30 |
| May 2005 | $23.60 | $4.72 |
| April 2005 | $20.60 | $4.12 |
| March 2005 | $23.05 | $4.61 |
| February 2005 | $20.46 | $4.09 |
| January 2005 | $21.95 | $4.39 |
| December 2004 | $26.85 | $5.37 |
| November 2004 | $30.35 | $6.07 |
| October 2004 | $18.20 | $3.64 |
| September 2004 | $20.75 | $4.15 |
| August 2004 | $18.25 | $3.65 |
| July 2004 | $19.25 | $3.85 |
| June 2004 | $28.85 | $5.77 |
| May 2004 | $29.40 | $5.88 |
| April 2004 | $31 | $6.20 |
| March 2004 | $39.90 | $7.98 |
| February 2004 | $48.50 | $9.70 |
| January 2004 | $49.25 | $9.85 |
| December 2003 | $28.75 | $5.75 |
| November 2003 | $24.30 | $4.86 |
| October 2003 | $36.84 | $7.37 |
| September 2003 | $39 | $7.80 |
| August 2003 | $39.75 | $7.95 |
| July 2003 | $37 | $7.40 |
| June 2003 | $22.75 | $4.55 |
| May 2003 | $9.10 | $1.82 |
| April 2003 | $10.85 | $2.17 |
| March 2003 | $7.75 | $1.55 |
| February 2003 | $11.30 | $2.26 |
| January 2003 | $9.55 | $1.91 |
| December 2002 | $7.50 | $1.50 |
| November 2002 | $9.65 | $1.93 |
| October 2002 | $8.60 | $1.72 |
| September 2002 | $10.50 | $2.10 |
| August 2002 | $10 | $2 |
| July 2002 | $6 | $1.20 |
| June 2002 | $10 | $2 |
| May 2002 | $9.40 | $1.88 |
| April 2002 | $10 | $2 |
| March 2002 | $12.14 | $2.43 |
| February 2002 | $10.80 | $2.16 |
| January 2002 | $12.05 | $2.41 |
| December 2001 | $14 | $2.80 |
| November 2001 | $10.95 | $2.19 |
| October 2001 | $12.75 | $2.55 |
| September 2001 | $12.80 | $2.56 |
| August 2001 | $17.25 | $3.45 |
| July 2001 | $16.10 | $3.22 |
| June 2001 | $15.05 | $3.01 |
| May 2001 | $16.50 | $3.30 |
| April 2001 | $13.75 | $2.75 |
| March 2001 | $17.50 | $3.50 |
| February 2001 | $14.69 | $2.94 |
| January 2001 | $19.69 | $3.94 |
| December 2000 | $15 | $3 |
| November 2000 | $20 | $4 |
| October 2000 | $21.25 | $4.25 |
| September 2000 | $26.25 | $5.25 |
| August 2000 | $29.53 | $5.91 |
| July 2000 | $25.16 | $5.03 |
| June 2000 | $33.12 | $6.62 |
| May 2000 | $34.38 | $6.88 |
| April 2000 | $25.62 | $5.12 |
| March 2000 | $38.12 | $7.62 |
| February 2000 | $44.38 | $8.88 |
| January 2000 | $41.25 | $8.25 |
| December 1999 | $41.88 | $8.38 |
| November 1999 | $56.25 | $11.25 |
| October 1999 | $19.69 | $3.94 |
| September 1999 | $22.03 | $4.41 |
| August 1999 | $22.50 | $4.50 |
| July 1999 | $23.44 | $4.69 |
| June 1999 | $20.62 | $4.12 |
| May 1999 | $28.12 | $0.56 |
| April 1999 | $29.69 | $0.59 |
| March 1999 | $20.31 | $0.41 |
| February 1999 | $21.88 | $0.44 |
| January 1999 | $29.69 | $0.59 |
| December 1998 | $32.81 | $0.66 |
| November 1998 | $31.25 | $0.62 |
| October 1998 | $40.62 | $0.81 |
| September 1998 | $48.44 | $0.97 |
| August 1998 | $48.44 | $0.97 |
| July 1998 | $50 | $1 |
| June 1998 | $81.25 | $1.62 |
| May 1998 | $106.25 | $2.12 |
| April 1998 | $142.19 | $2.84 |
| March 1998 | $103.12 | $2.06 |
| February 1998 | $106.25 | $2.12 |
| January 1998 | $112.50 | $2.25 |
| December 1997 | $87.50 | $1.75 |
| November 1997 | $112.50 | $2.25 |
| October 1997 | $162.50 | $3.25 |
| September 1997 | $193.75 | $3.88 |
| August 1997 | $168.75 | $3.38 |
| July 1997 | $196.88 | $3.94 |
| June 1997 | $200 | $4 |
| May 1997 | $150 | $3 |
| April 1997 | $162.50 | $3.25 |
| March 1997 | $125 | $2.50 |
| February 1997 | $118.75 | $2.38 |
| January 1997 | $162.50 | $3.25 |
| December 1996 | $140.62 | $0.28 |
| November 1996 | $203.12 | $0.41 |
| October 1996 | $171.88 | $0.34 |
| September 1996 | $250 | $0.50 |
| August 1996 | $218.75 | $0.44 |
| July 1996 | $187.50 | $0.38 |
| June 1996 | $312.50 | $0.62 |
| May 1996 | $359.38 | $0.72 |
| April 1996 | $375 | $0.75 |
| March 1996 | $1,000 | $2 |
| February 1996 | $1,937.50 | $3.88 |
| January 1996 | $2,796.88 | $5.59 |
| December 1995 | $3,125 | $6.25 |
| November 1995 | $3,125 | $6.25 |
| October 1995 | $2,671.88 | $5.34 |
| September 1995 | $2,625 | $5.25 |
| August 1995 | $2,375 | $4.75 |
| July 1995 | $1,875 | $3.75 |
CHNR
Price: $0.99
52 week price:
Earnings Per Share: -2.30 USD
P/E Ratio: -0.41
Exchange: NCM
Sector: Industrials
Industry: Pollution & Treatment Controls
Volume: 116900
Ebitda: -2.7 millionMarket Capitalization: 11.9 million