China Nonferrous Gold Limited (DI) (CNG) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
19/10/2022 3.62p 4.00p 3.50p 3.50p 640
18/10/2022 3.50p 4.00p 3.51p 3.51p 545
17/10/2022 3.50p 3.51p 3.04p 3.51p 52
14/10/2022 3.50p 4.00p 3.04p 3.51p 255
13/10/2022 3.50p 4.00p 3.50p 3.50p 13079
12/10/2022 3.50p 4.00p 3.00p 3.50p 265
11/10/2022 3.50p 4.00p 3.00p 3.50p 33617
10/10/2022 3.86p 4.00p 3.00p 3.50p 1039
07/10/2022 3.86p 4.00p 3.50p 3.75p 10160
06/10/2022 3.00p 4.00p 3.51p 3.75p 25721
05/10/2022 3.00p 3.75p 3.00p 3.50p 5231
04/10/2022 3.50p 3.50p 3.25p 3.25p 75146
03/10/2022 3.50p 3.84p 3.75p 3.75p 182
30/09/2022 3.50p 4.00p 3.50p 3.75p 72124
29/09/2022 4.44p 3.75p 3.50p 3.75p 20000
28/09/2022 4.44p 4.50p 3.60p 3.75p 30233
27/09/2022 4.44p 4.50p 3.50p 4.00p 9867
26/09/2022 3.72p 4.30p 4.10p 4.30p 3737
23/09/2022 3.72p 4.50p 4.00p 4.00p 300
22/09/2022 3.72p 4.50p 4.00p 4.00p 44
21/09/2022 3.72p 4.09p 4.00p 4.00p 48
20/09/2022 3.72p 4.00p 3.84p 4.00p 142
16/09/2022 3.72p 3.78p 3.78p 3.78p 0
15/09/2022 3.72p 3.78p 3.78p 3.78p 0
14/09/2022 3.72p 3.83p 3.78p 3.78p 25875
13/09/2022 3.72p 4.03p 3.52p 3.78p 898
12/09/2022 3.72p 4.14p 3.52p 3.83p 24874
09/09/2022 3.72p 4.02p 3.83p 3.83p 24776
08/09/2022 3.72p 4.14p 3.60p 3.87p 37556
07/09/2022 3.72p 4.10p 3.83p 3.83p 0
06/09/2022 3.72p 4.48p 4.09p 4.10p 2992
05/09/2022 3.72p 4.48p 3.72p 4.10p 2630
02/09/2022 3.72p 4.48p 4.10p 4.10p 44
01/09/2022 3.72p 4.10p 4.10p 4.10p 0
31/08/2022 3.72p 4.10p 4.10p 4.10p 0
30/08/2022 3.72p 4.48p 4.10p 4.10p 78
26/08/2022 3.72p 4.11p 4.11p 4.11p 0
25/08/2022 3.72p 4.48p 4.11p 4.11p 92
24/08/2022 3.72p 4.48p 3.74p 4.11p 1349
23/08/2022 3.72p 4.48p 3.72p 3.99p 585
22/08/2022 4.28p 4.48p 4.10p 4.10p 2506
19/08/2022 4.28p 4.48p 4.15p 4.15p 44
18/08/2022 4.28p 4.15p 4.15p 4.15p 0
17/08/2022 4.28p 4.48p 4.15p 4.15p 587
16/08/2022 4.28p 4.48p 4.00p 4.15p 26225
15/08/2022 4.00p 4.48p 3.72p 4.15p 158723
12/08/2022 4.28p 4.48p 4.24p 4.24p 118
11/08/2022 4.28p 4.48p 4.24p 4.24p 44
10/08/2022 4.28p 4.28p 4.00p 4.25p 57824
09/08/2022 4.28p 4.60p 4.28p 4.60p 10118
08/08/2022 4.28p 4.98p 4.28p 4.63p 2247
05/08/2022 4.28p 4.98p 4.28p 4.63p 10454
04/08/2022 4.28p 4.98p 4.28p 4.63p 10949
03/08/2022 4.28p 4.73p 4.28p 4.60p 11057
02/08/2022 4.28p 4.64p 4.28p 4.64p 10000
01/08/2022 4.28p 4.70p 4.28p 4.64p 1539
29/07/2022 4.30p 4.98p 4.28p 4.64p 10724
28/07/2022 4.30p 5.00p 4.28p 4.64p 19307
27/07/2022 4.30p 5.00p 4.30p 4.64p 61769
26/07/2022 4.28p 4.64p 4.28p 4.64p 10000
25/07/2022 4.28p 4.92p 4.28p 4.39p 16401
22/07/2022 4.28p 5.00p 4.64p 4.64p 1000
21/07/2022 4.28p 5.00p 4.28p 4.64p 10090
20/07/2022 4.28p 5.00p 4.28p 4.64p 813
19/07/2022 4.28p 4.64p 4.28p 4.64p 1247
18/07/2022 4.28p 4.98p 4.28p 4.64p 21296
15/07/2022 4.28p 4.64p 4.64p 4.64p 0
14/07/2022 4.28p 5.00p 4.28p 4.64p 20182
13/07/2022 4.78p 4.64p 4.64p 4.64p 0
12/07/2022 4.78p 4.98p 4.50p 4.64p 137293
11/07/2022 4.56p 4.75p 4.50p 4.75p 46130
08/07/2022 4.56p 5.45p 4.50p 4.61p 23443
07/07/2022 5.70p 5.03p 4.56p 5.03p 10000
06/07/2022 5.70p 5.16p 5.08p 5.16p 0
05/07/2022 5.70p 5.08p 4.56p 5.08p 10000
04/07/2022 5.70p 5.08p 4.56p 5.08p 3146
01/07/2022 5.70p 5.70p 4.52p 5.16p 91454
30/06/2022 5.00p 5.20p 4.55p 5.14p 323014
29/06/2022 5.78p 5.78p 5.78p 5.78p 0
28/06/2022 5.50p 5.78p 5.78p 5.78p 0
27/06/2022 5.50p 5.78p 5.67p 5.78p 2030
24/06/2022 5.50p 5.75p 5.58p 5.75p 0
23/06/2022 5.50p 5.67p 5.58p 5.58p 17484
22/06/2022 5.50p 5.78p 5.75p 5.78p 0
21/06/2022 5.50p 5.75p 5.36p 5.75p 10000
20/06/2022 5.50p 5.70p 5.50p 5.68p 51197
17/06/2022 6.45p 6.40p 5.50p 5.98p 10042
16/06/2022 6.45p 5.98p 5.60p 5.98p 72786
15/06/2022 6.45p 6.00p 5.98p 5.98p 0
14/06/2022 6.45p 6.00p 5.75p 6.00p 0
13/06/2022 6.45p 5.75p 5.39p 5.75p 260494
10/06/2022 6.45p 6.36p 5.75p 6.00p 81151
09/06/2022 6.45p 6.40p 6.00p 6.00p 100
08/06/2022 6.45p 6.00p 6.00p 6.00p 0
07/06/2022 6.45p 6.44p 6.00p 6.00p 325710
06/06/2022 6.45p 6.00p 5.55p 6.00p 1765
01/06/2022 6.45p 5.98p 5.63p 5.98p 47
31/05/2022 6.45p 6.45p 6.00p 6.00p 831
27/05/2022 5.50p 5.73p 5.73p 5.73p 0
26/05/2022 5.50p 5.91p 5.73p 5.73p 2000
25/05/2022 5.50p 5.73p 5.50p 5.73p 54
24/05/2022 5.50p 5.73p 5.73p 5.73p 0
23/05/2022 5.50p 5.91p 5.50p 5.73p 46282
20/05/2022 5.50p 5.73p 5.63p 5.73p 1901
19/05/2022 5.50p 5.73p 5.63p 5.73p 982
18/05/2022 5.50p 5.80p 5.73p 5.73p 1000
17/05/2022 5.50p 5.73p 5.63p 5.73p 6086
16/05/2022 5.50p 5.91p 5.50p 5.73p 7190
13/05/2022 5.50p 5.75p 5.73p 5.73p 22
12/05/2022 5.50p 5.80p 5.73p 5.73p 180
11/05/2022 5.50p 5.91p 5.75p 5.75p 50602
10/05/2022 5.50p 5.90p 5.50p 5.90p 23398
09/05/2022 5.55p 5.90p 5.50p 5.90p 253949
06/05/2022 6.30p 6.85p 5.50p 6.18p 135
05/05/2022 6.30p 6.27p 5.75p 6.20p 1904
04/05/2022 6.30p 6.50p 6.00p 6.00p 180
03/05/2022 6.30p 6.18p 6.18p 6.18p 0
29/04/2022 6.30p 6.18p 6.06p 6.18p 17215
28/04/2022 6.30p 6.20p 6.18p 6.20p 0
27/04/2022 6.30p 6.18p 5.50p 6.18p 9
26/04/2022 6.30p 6.30p 6.20p 6.20p 0
25/04/2022 6.30p 6.23p 6.09p 6.23p 100000
22/04/2022 6.30p 6.49p 5.55p 6.00p 357399
21/04/2022 6.00p 6.03p 5.55p 6.03p 2206
20/04/2022 6.50p 6.03p 6.00p 6.03p 0
19/04/2022 6.50p 6.50p 6.00p 6.00p 98498
14/04/2022 6.55p 6.35p 6.00p 6.00p 146953
13/04/2022 6.55p 6.35p 5.60p 6.03p 1674
12/04/2022 6.55p 6.03p 5.84p 6.03p 35000
11/04/2022 6.55p 6.50p 6.00p 6.03p 81136
08/04/2022 6.55p 6.34p 6.00p 6.03p 307540
07/04/2022 6.55p 6.45p 5.77p 6.15p 764363
06/04/2022 6.55p 6.03p 6.03p 6.03p 0
05/04/2022 6.55p 6.55p 6.03p 6.03p 599
04/04/2022 6.55p 6.60p 6.00p 6.03p 40721
01/04/2022 5.80p 6.80p 5.80p 6.28p 170851
31/03/2022 6.45p 6.20p 5.77p 6.20p 43
30/03/2022 6.45p 6.75p 6.15p 6.15p 37
29/03/2022 6.50p 6.45p 6.03p 6.03p 35594
28/03/2022 6.50p 6.45p 5.60p 6.05p 201095
25/03/2022 6.50p 6.50p 6.05p 6.08p 775413
24/03/2022 6.05p 6.80p 5.55p 6.03p 529072
23/03/2022 6.45p 6.55p 6.20p 6.50p 51015
22/03/2022 6.45p 7.10p 6.05p 6.53p 450232
21/03/2022 6.45p 7.05p 6.26p 6.55p 110466
18/03/2022 6.45p 6.80p 5.81p 6.50p 327372
17/03/2022 6.45p 6.45p 6.10p 6.10p 15077
16/03/2022 6.45p 6.45p 5.20p 6.05p 14319
15/03/2022 5.50p 6.45p 5.20p 5.75p 10480
14/03/2022 5.50p 6.50p 5.25p 5.75p 82213
11/03/2022 5.50p 6.08p 5.98p 5.98p 2965
10/03/2022 5.50p 6.17p 5.50p 5.75p 70003
09/03/2022 6.15p 6.45p 5.00p 5.75p 154694
08/03/2022 6.15p 5.63p 5.25p 5.63p 28275
07/03/2022 6.15p 5.95p 5.00p 5.50p 450
04/03/2022 6.15p 6.23p 5.30p 5.65p 380869
03/03/2022 5.85p 6.60p 5.80p 6.35p 1255
02/03/2022 5.85p 6.55p 5.78p 5.78p 638291
01/03/2022 5.95p 6.18p 5.52p 5.70p 488545
28/02/2022 6.50p 6.85p 6.11p 6.38p 376074
25/02/2022 6.55p 6.90p 6.50p 6.70p 940803
24/02/2022 6.70p 7.50p 5.95p 6.50p 322984
23/02/2022 6.90p 6.90p 6.70p 6.80p 129477
22/02/2022 6.90p 7.00p 6.70p 6.83p 266089
21/02/2022 7.60p 7.85p 6.90p 6.95p 466231
18/02/2022 7.60p 8.11p 7.60p 8.05p 25206
17/02/2022 8.00p 8.50p 7.60p 7.83p 111491
16/02/2022 7.05p 8.10p 7.00p 7.00p 50658
15/02/2022 7.00p 7.75p 7.00p 7.75p 97
14/02/2022 7.00p 8.45p 7.00p 7.75p 421
11/02/2022 8.60p 7.84p 7.50p 7.73p 214000
10/02/2022 8.60p 8.20p 7.58p 8.20p 10216
09/02/2022 8.60p 8.80p 7.75p 7.75p 550363
08/02/2022 8.75p 9.03p 8.75p 9.03p 18
07/02/2022 8.75p 9.30p 8.60p 9.30p 50739
04/02/2022 8.75p 8.93p 8.75p 8.93p 3000
03/02/2022 9.25p 9.19p 8.93p 8.93p 1
02/02/2022 9.25p 9.25p 8.68p 8.93p 50001
01/02/2022 9.20p 9.24p 8.71p 8.93p 80267
31/01/2022 8.60p 8.95p 8.60p 8.95p 42756
28/01/2022 8.65p 9.90p 8.60p 9.25p 130678
27/01/2022 9.10p 9.31p 8.88p 8.88p 310311
26/01/2022 9.25p 10.59p 9.25p 9.65p 514633
25/01/2022 9.85p 9.85p 9.45p 9.50p 83624
24/01/2022 9.95p 10.20p 9.25p 10.20p 46024
21/01/2022 10.00p 10.00p 9.25p 9.80p 289235
20/01/2022 9.10p 10.50p 9.05p 10.00p 1311238
19/01/2022 9.05p 9.50p 9.00p 9.35p 551246
18/01/2022 9.45p 9.76p 9.02p 9.10p 435055
17/01/2022 8.65p 9.45p 8.60p 9.05p 3511
14/01/2022 8.95p 9.03p 8.87p 9.03p 253115
13/01/2022 8.10p 8.95p 8.10p 8.55p 342
12/01/2022 8.35p 8.48p 8.05p 8.48p 55680
10/01/2022 8.60p 9.45p 8.60p 8.60p 27475
07/01/2022 8.15p 8.55p 8.15p 8.25p 63900
06/01/2022 8.10p 8.49p 7.60p 8.30p 392039
05/01/2022 8.00p 8.00p 7.16p 8.00p 5717
04/01/2022 7.20p 7.58p 7.18p 7.58p 235747
03/01/2022 6.80p 7.20p 6.98p 6.98p 50
31/12/2021 6.80p 7.20p 6.98p 6.98p 50

*Close Price adjusted for both dividends and splits