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

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. China Nonferrous Gold Limited (DI)

Date Open High Low Close* Volume
24/03/2021 8.35p 8.95p 8.00p 8.50p 4566
23/03/2021 8.35p 8.68p 8.13p 8.50p 30351
22/03/2021 8.35p 9.50p 8.05p 8.80p 3223
19/03/2021 8.35p 8.85p 8.25p 8.85p 122
18/03/2021 8.35p 9.60p 8.25p 8.95p 3715
17/03/2021 8.35p 8.95p 8.25p 8.95p 484
16/03/2021 8.35p 9.65p 8.25p 8.95p 54296
15/03/2021 9.30p 9.45p 8.05p 8.78p 21108
12/03/2021 9.30p 8.78p 8.05p 8.78p 17
11/03/2021 9.30p 9.60p 8.05p 8.85p 10208
10/03/2021 8.55p 9.65p 8.05p 8.85p 60971
09/03/2021 9.40p 9.75p 8.05p 9.03p 2178
08/03/2021 9.40p 9.80p 8.05p 9.03p 152
05/03/2021 9.40p 9.85p 8.05p 8.95p 24160
04/03/2021 9.00p 9.80p 8.05p 8.95p 13909
03/03/2021 8.35p 9.95p 8.05p 8.95p 21172
02/03/2021 8.35p 8.65p 8.05p 8.28p 6666
01/03/2021 8.40p 9.50p 9.15p 9.15p 500
26/02/2021 8.40p 9.50p 9.15p 9.15p 27
25/02/2021 8.40p 9.50p 8.35p 9.15p 1886
24/02/2021 8.40p 9.35p 8.35p 9.15p 2195
23/02/2021 8.40p 9.50p 8.35p 9.15p 1062
22/02/2021 8.40p 9.95p 8.35p 9.15p 11527
19/02/2021 8.65p 9.50p 8.40p 9.18p 120
18/02/2021 8.65p 9.90p 8.25p 9.18p 82131
17/02/2021 8.40p 9.45p 8.40p 9.15p 1892
16/02/2021 8.40p 9.45p 8.40p 9.15p 3822
15/02/2021 8.40p 9.45p 8.40p 9.15p 10867
12/02/2021 8.40p 9.65p 8.40p 9.15p 1306
11/02/2021 8.50p 9.90p 8.40p 9.15p 31797
10/02/2021 8.65p 9.90p 8.55p 9.20p 101267
09/02/2021 8.55p 9.00p 8.50p 8.75p 2442
08/02/2021 8.55p 9.90p 8.55p 8.75p 6934
05/02/2021 9.10p 9.15p 8.55p 8.83p 10839
04/02/2021 9.10p 9.90p 8.75p 8.75p 23012
03/02/2021 9.00p 9.90p 8.50p 9.20p 41989
02/02/2021 9.00p 9.20p 8.50p 8.75p 28011
01/02/2021 9.00p 9.00p 8.55p 8.75p 19983
29/01/2021 9.00p 9.00p 8.55p 8.75p 3067
28/01/2021 8.90p 9.95p 8.50p 9.23p 131865
27/01/2021 9.00p 9.95p 8.50p 8.85p 105581
26/01/2021 9.25p 9.95p 9.00p 9.20p 1167
25/01/2021 9.25p 9.30p 8.90p 9.03p 51440
22/01/2021 10.20p 10.30p 8.90p 9.30p 164568
21/01/2021 11.00p 11.50p 9.60p 10.05p 81716
20/01/2021 9.50p 11.00p 9.05p 9.85p 15594
19/01/2021 10.10p 11.00p 9.05p 9.78p 18073
18/01/2021 9.05p 10.40p 9.05p 9.63p 121321
15/01/2021 9.05p 10.42p 9.05p 10.25p 217285
14/01/2021 9.50p 9.50p 8.10p 8.20p 56900
13/01/2021 9.20p 9.23p 9.20p 9.20p 14654
12/01/2021 8.50p 9.75p 8.50p 8.73p 55698
11/01/2021 9.55p 10.07p 9.00p 9.00p 47898
08/01/2021 9.55p 9.40p 8.50p 8.98p 46116
07/01/2021 9.55p 9.55p 9.00p 9.25p 22524
06/01/2021 8.50p 9.40p 9.03p 9.03p 11053
05/01/2021 8.50p 9.25p 7.00p 8.95p 284447
04/01/2021 8.50p 9.64p 8.50p 9.03p 2105
31/12/2020 8.50p 9.13p 8.50p 9.13p 1000
30/12/2020 9.55p 10.06p 9.05p 9.05p 9721
29/12/2020 9.95p 10.22p 9.05p 9.05p 1930
24/12/2020 9.60p 9.60p 9.00p 9.45p 5597
23/12/2020 8.50p 9.50p 8.50p 9.50p 11890
22/12/2020 8.00p 9.42p 8.00p 8.80p 30870
21/12/2020 8.00p 8.00p 8.00p 8.00p 43300
18/12/2020 9.80p 9.50p 9.00p 9.50p 0
17/12/2020 9.80p 9.50p 9.00p 9.00p 4084
16/12/2020 9.80p 9.50p 9.00p 9.50p 0
15/12/2020 9.80p 9.80p 9.00p 9.00p 700
14/12/2020 10.30p 8.70p 8.00p 8.70p 80
11/12/2020 10.30p 8.68p 8.68p 8.68p 0
10/12/2020 10.30p 8.81p 8.68p 8.68p 10500
09/12/2020 10.30p 10.30p 8.00p 8.63p 93815
08/12/2020 9.80p 9.80p 9.80p 9.80p 7375
07/12/2020 10.00p 10.00p 9.25p 9.25p 580
04/12/2020 8.00p 9.50p 7.50p 9.50p 102510
03/12/2020 9.50p 9.50p 8.00p 9.50p 111917
02/12/2020 9.50p 9.50p 8.40p 8.95p 27606
01/12/2020 7.45p 9.05p 7.00p 9.05p 385932
30/11/2020 9.05p 8.44p 7.83p 7.83p 600
27/11/2020 9.05p 8.44p 8.25p 8.25p 10000
26/11/2020 9.05p 8.33p 8.05p 8.33p 12566
25/11/2020 9.05p 8.33p 8.25p 8.25p 0
24/11/2020 9.05p 9.11p 8.00p 8.33p 125338
23/11/2020 9.05p 9.53p 9.24p 9.53p 2833
20/11/2020 9.05p 9.24p 8.26p 9.03p 12213
19/11/2020 9.05p 9.34p 8.20p 9.25p 76073
18/11/2020 9.05p 9.78p 9.78p 9.78p 5061
17/11/2020 9.05p 9.38p 7.55p 8.78p 112749
16/11/2020 9.05p 10.45p 8.60p 8.93p 114710
13/11/2020 9.98p 10.45p 9.08p 10.23p 14551
12/11/2020 9.98p 10.45p 9.98p 9.98p 418
10/11/2020 9.00p 10.20p 9.95p 10.20p 0
09/11/2020 9.00p 9.95p 9.08p 9.95p 68244
06/11/2020 9.00p 10.45p 9.95p 9.95p 0
05/11/2020 9.00p 10.45p 9.00p 10.45p 5500
04/11/2020 9.00p 9.95p 9.95p 9.95p 0
03/11/2020 9.00p 9.95p 9.95p 9.95p 0
02/11/2020 9.00p 10.45p 9.95p 9.95p 9638
30/10/2020 9.00p 9.95p 9.95p 9.95p 0
29/10/2020 9.00p 10.45p 9.95p 9.95p 478
28/10/2020 9.00p 10.45p 9.00p 10.45p 7500
27/10/2020 9.00p 10.50p 9.00p 10.25p 31866
26/10/2020 9.00p 10.95p 9.08p 9.98p 21706
23/10/2020 9.00p 9.98p 9.16p 9.98p 4491
22/10/2020 9.00p 10.95p 9.16p 9.98p 27300
21/10/2020 9.00p 9.98p 9.98p 9.98p 0
20/10/2020 9.00p 10.49p 9.98p 9.98p 15000
19/10/2020 9.00p 10.49p 9.09p 9.98p 18881
16/10/2020 9.00p 9.95p 9.95p 9.95p 0
15/10/2020 9.00p 10.49p 9.08p 9.95p 100500
14/10/2020 9.00p 10.23p 9.95p 9.95p 0
13/10/2020 9.00p 10.45p 10.23p 10.23p 0
12/10/2020 9.00p 10.50p 9.00p 10.45p 52744
09/10/2020 9.55p 10.50p 9.90p 9.90p 37981
08/10/2020 9.55p 11.00p 9.10p 10.45p 296803
07/10/2020 11.00p 9.60p 9.50p 9.60p 32000
06/10/2020 11.00p 12.25p 10.00p 10.20p 680000
05/10/2020 12.30p 11.60p 11.05p 11.05p 0
02/10/2020 12.30p 11.60p 11.60p 11.60p 0
01/10/2020 12.30p 12.30p 11.05p 11.60p 58985
30/09/2020 11.50p 12.70p 11.30p 12.05p 193918
29/09/2020 13.90p 12.15p 11.76p 12.15p 50573
28/09/2020 13.90p 13.10p 12.15p 12.15p 39155
25/09/2020 13.90p 12.45p 12.15p 12.45p 0
24/09/2020 13.90p 13.12p 12.15p 12.15p 1657
23/09/2020 13.90p 12.15p 11.70p 12.15p 7500
22/09/2020 13.90p 13.90p 12.15p 12.15p 15
21/09/2020 12.10p 13.15p 11.69p 12.20p 13669
18/09/2020 12.10p 12.50p 11.69p 12.50p 1769
17/09/2020 12.10p 12.75p 12.50p 12.50p 0
16/09/2020 12.10p 12.75p 11.69p 12.75p 36011
15/09/2020 12.10p 12.50p 12.50p 12.50p 0
14/09/2020 12.10p 12.50p 12.50p 12.50p 0
11/09/2020 12.10p 12.50p 12.50p 12.50p 0
10/09/2020 12.10p 12.50p 12.45p 12.50p 0
09/09/2020 12.10p 12.45p 12.45p 12.45p 0
08/09/2020 12.10p 12.70p 12.45p 12.45p 0
07/09/2020 12.10p 12.99p 12.70p 12.70p 44183
04/09/2020 12.10p 13.00p 12.45p 12.45p 25000
03/09/2020 12.10p 13.25p 11.68p 12.45p 24853
02/09/2020 12.10p 13.38p 11.66p 12.50p 25578
01/09/2020 12.10p 12.50p 12.00p 12.50p 46024
28/08/2020 13.00p 12.70p 12.16p 12.70p 2314
27/08/2020 13.00p 13.42p 12.90p 12.90p 14903
26/08/2020 13.00p 13.42p 12.90p 12.90p 6874
25/08/2020 13.00p 14.00p 12.16p 14.00p 28105
24/08/2020 13.00p 12.95p 12.90p 12.90p 0
21/08/2020 13.00p 13.64p 12.16p 12.95p 55135
20/08/2020 13.00p 13.00p 12.95p 12.95p 0
19/08/2020 13.00p 13.80p 12.36p 13.00p 97805
18/08/2020 12.90p 13.50p 13.40p 13.40p 7000
17/08/2020 12.90p 13.05p 13.00p 13.00p 0
14/08/2020 12.90p 13.05p 12.90p 13.05p 18831
13/08/2020 13.10p 14.50p 13.10p 14.50p 59699
12/08/2020 15.90p 15.35p 13.36p 14.50p 85090
11/08/2020 15.90p 15.90p 14.86p 15.35p 16557
10/08/2020 16.90p 16.90p 15.03p 15.15p 35523
07/08/2020 14.90p 16.48p 14.76p 15.15p 97370
06/08/2020 14.90p 17.41p 14.35p 14.85p 370945
05/08/2020 12.10p 14.64p 11.88p 14.00p 151376
04/08/2020 13.80p 12.05p 11.88p 12.05p 14316
03/08/2020 13.80p 13.74p 12.05p 12.05p 21750
31/07/2020 13.80p 13.75p 11.86p 12.05p 51609
30/07/2020 13.80p 14.00p 11.74p 12.05p 75164
29/07/2020 11.90p 13.30p 11.41p 12.05p 33852
28/07/2020 11.90p 13.34p 11.15p 11.65p 156472
27/07/2020 12.10p 11.34p 10.36p 10.80p 35841
24/07/2020 12.10p 11.34p 10.36p 10.80p 81098
23/07/2020 12.10p 11.34p 10.80p 10.80p 18775
22/07/2020 12.10p 11.20p 10.26p 10.90p 155868
21/07/2020 12.10p 12.10p 12.10p 12.10p 0
20/07/2020 11.70p 12.10p 11.60p 12.10p 1860
17/07/2020 11.70p 12.15p 12.15p 12.15p 0
16/07/2020 11.70p 13.40p 11.60p 12.15p 26000
15/07/2020 13.10p 13.70p 12.45p 12.45p 693
14/07/2020 13.10p 13.52p 12.45p 12.45p 4776
13/07/2020 13.10p 12.45p 11.66p 12.45p 8341
10/07/2020 13.10p 13.54p 12.45p 12.45p 509
09/07/2020 13.10p 13.54p 11.66p 12.45p 4153
08/07/2020 13.10p 13.70p 12.30p 12.30p 13766
07/07/2020 13.10p 13.60p 12.20p 12.50p 52765
06/07/2020 13.10p 13.10p 10.46p 11.90p 602448
03/07/2020 14.00p 14.55p 14.50p 14.55p 0
02/07/2020 14.00p 14.50p 13.93p 14.50p 669
01/07/2020 14.00p 15.03p 13.89p 14.50p 14834
30/06/2020 14.00p 15.04p 13.88p 14.55p 46581
29/06/2020 14.00p 15.20p 13.66p 14.55p 63891
26/06/2020 13.00p 15.95p 13.85p 13.85p 66639
25/06/2020 13.00p 15.30p 14.65p 14.65p 13018
24/06/2020 13.00p 16.00p 13.00p 15.20p 71913
23/06/2020 13.00p 14.05p 13.00p 14.05p 42347
22/06/2020 16.00p 16.00p 14.05p 14.05p 6462
19/06/2020 13.90p 15.39p 13.10p 14.50p 165464
18/06/2020 12.10p 13.10p 12.70p 12.70p 5000
17/06/2020 12.10p 12.70p 12.30p 12.70p 100000
16/06/2020 12.10p 12.30p 12.25p 12.30p 18300
15/06/2020 12.10p 13.10p 12.65p 12.65p 2402
12/06/2020 12.10p 12.60p 12.25p 12.60p 12624
11/06/2020 12.10p 13.20p 12.10p 12.65p 7556

*Close Price adjusted for both dividends and splits