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
28/08/2019 16.00p 19.00p 15.45p 17.60p 971915
27/08/2019 13.20p 16.48p 13.15p 14.50p 770592
23/08/2019 10.70p 13.50p 10.70p 12.05p 144604
22/08/2019 9.95p 13.90p 9.75p 11.00p 500673
21/08/2019 9.88p 9.88p 8.66p 9.25p 61214
20/08/2019 9.75p 9.75p 9.15p 9.15p 12566
19/08/2019 7.95p 9.95p 7.95p 9.10p 137650
16/08/2019 9.44p 9.44p 8.75p 8.75p 31672
15/08/2019 8.45p 9.33p 8.05p 8.20p 240431
14/08/2019 7.80p 9.28p 7.80p 8.45p 38704
13/08/2019 8.50p 9.64p 7.95p 8.78p 509764
12/08/2019 7.70p 8.39p 7.65p 7.85p 413148
09/08/2019 7.53p 8.00p 7.10p 7.68p 268330
08/08/2019 7.35p 7.75p 6.77p 7.23p 473379
07/08/2019 7.50p 8.64p 7.05p 8.08p 378633
06/08/2019 8.05p 8.20p 7.55p 7.65p 124811
05/08/2019 7.00p 8.45p 6.91p 8.05p 391775
02/08/2019 6.95p 7.15p 6.80p 6.98p 239000
01/08/2019 7.50p 7.38p 7.13p 7.13p 0
31/07/2019 7.50p 7.50p 6.93p 7.38p 94058
30/07/2019 8.00p 8.50p 7.90p 8.08p 67582
29/07/2019 7.10p 8.39p 7.10p 7.98p 228933
26/07/2019 7.50p 8.50p 7.10p 7.10p 117688
25/07/2019 7.00p 8.39p 7.00p 7.68p 203381
24/07/2019 7.20p 7.20p 6.98p 6.98p 50000
23/07/2019 8.30p 8.50p 7.20p 7.20p 48530
22/07/2019 7.10p 8.86p 6.94p 7.98p 397634
19/07/2019 6.95p 8.64p 6.30p 7.08p 893712
18/07/2019 4.94p 6.45p 4.94p 6.00p 701201
17/07/2019 4.92p 5.45p 4.92p 5.14p 123945
16/07/2019 4.90p 4.91p 4.90p 4.91p 50000
15/07/2019 4.88p 5.30p 5.24p 5.30p 0
12/07/2019 4.88p 5.65p 4.74p 5.24p 388332
11/07/2019 4.62p 4.89p 4.65p 4.65p 0
10/07/2019 4.62p 4.89p 4.62p 4.89p 150000
09/07/2019 4.84p 4.80p 4.62p 4.62p 0
08/07/2019 4.84p 4.84p 4.80p 4.80p 250000
05/07/2019 5.15p 4.93p 4.84p 4.84p 0
04/07/2019 5.15p 5.03p 4.93p 4.93p 0
03/07/2019 5.15p 5.55p 4.97p 5.03p 171387
02/07/2019 5.00p 5.13p 4.80p 5.13p 216269
01/07/2019 5.00p 5.65p 4.25p 4.65p 269024
28/06/2019 4.81p 4.81p 4.55p 4.59p 117235
27/06/2019 5.10p 5.14p 4.83p 4.83p 0
26/06/2019 5.10p 5.14p 5.05p 5.14p 0
25/06/2019 5.10p 6.25p 5.05p 5.05p 86155
24/06/2019 5.20p 6.10p 4.81p 5.65p 345558
21/06/2019 4.00p 5.80p 4.00p 5.19p 282401
20/06/2019 3.50p 4.40p 3.48p 3.95p 333133
19/06/2019 3.66p 3.66p 3.44p 3.47p 58306
18/06/2019 3.50p 4.20p 3.16p 3.65p 282143
17/06/2019 3.70p 3.84p 3.49p 3.49p 172469
14/06/2019 3.40p 3.95p 3.22p 3.70p 265617
13/06/2019 3.06p 3.74p 3.06p 3.17p 34260
12/06/2019 3.32p 3.85p 3.30p 3.42p 292890
11/06/2019 3.05p 3.38p 3.05p 3.16p 151858
10/06/2019 3.50p 3.50p 3.37p 3.37p 75000
07/06/2019 3.82p 4.45p 3.75p 3.90p 96937
06/06/2019 3.10p 3.45p 3.05p 3.32p 383272
05/06/2019 2.70p 2.70p 2.61p 2.65p 100048
04/06/2019 2.76p 3.21p 2.69p 2.69p 103000
03/06/2019 3.00p 3.00p 2.76p 2.76p 123841
31/05/2019 3.12p 3.38p 2.96p 2.96p 184860
30/05/2019 2.78p 3.11p 2.78p 3.11p 100000
29/05/2019 3.04p 3.07p 2.78p 2.78p 0
28/05/2019 3.04p 3.45p 3.04p 3.07p 142955
24/05/2019 2.60p 3.10p 2.60p 3.10p 121681
23/05/2019 2.66p 2.61p 2.59p 2.59p 0
22/05/2019 2.66p 2.66p 2.61p 2.61p 30283
21/05/2019 2.68p 2.68p 2.65p 2.65p 130000
20/05/2019 2.90p 2.75p 2.68p 2.68p 0
17/05/2019 2.90p 2.90p 2.75p 2.75p 10000
16/05/2019 2.99p 2.99p 2.90p 2.90p 1000
15/05/2019 2.78p 3.20p 2.76p 3.20p 192164
14/05/2019 3.06p 3.12p 2.77p 2.77p 0
13/05/2019 3.06p 3.12p 3.06p 3.12p 19244
10/05/2019 2.99p 2.70p 2.65p 2.65p 0
09/05/2019 2.99p 2.99p 2.63p 2.70p 110571
08/05/2019 2.63p 2.99p 2.63p 2.79p 72685
07/05/2019 2.74p 3.12p 2.74p 3.12p 100000
03/05/2019 3.00p 3.00p 2.73p 2.73p 87273
02/05/2019 2.80p 3.21p 3.04p 3.04p 0
01/05/2019 2.80p 3.21p 3.12p 3.21p 0
30/04/2019 2.80p 3.12p 2.80p 3.12p 122000
29/04/2019 2.62p 2.79p 2.62p 2.79p 19958
26/04/2019 2.80p 3.25p 2.80p 3.12p 202408
25/04/2019 3.30p 3.12p 2.79p 2.79p 0
24/04/2019 3.30p 3.30p 3.12p 3.12p 8863
23/04/2019 2.68p 2.77p 2.68p 2.77p 28205
18/04/2019 2.76p 3.32p 2.99p 2.99p 0
17/04/2019 2.76p 3.43p 2.76p 3.32p 114598
16/04/2019 3.02p 3.02p 2.76p 2.76p 30000
15/04/2019 3.62p 3.62p 3.01p 3.01p 464980
12/04/2019 3.76p 4.03p 3.76p 4.03p 110000
11/04/2019 3.84p 4.03p 3.76p 3.76p 0
10/04/2019 3.84p 4.03p 3.71p 4.03p 165000
09/04/2019 3.83p 3.83p 3.74p 3.74p 8542
08/04/2019 3.92p 3.92p 3.83p 3.92p 30650
05/04/2019 3.94p 4.25p 3.92p 3.92p 179484
04/04/2019 3.54p 3.56p 3.53p 3.53p 0
03/04/2019 3.54p 3.63p 3.54p 3.56p 56762
02/04/2019 3.74p 3.74p 3.63p 3.63p 39839
01/04/2019 3.91p 3.91p 3.72p 3.91p 0
29/03/2019 3.91p 3.91p 3.72p 3.72p 53081
28/03/2019 3.56p 3.91p 3.53p 3.91p 0
27/03/2019 3.56p 3.56p 3.53p 3.53p 30000
26/03/2019 4.45p 4.45p 3.56p 3.56p 4087
25/03/2019 3.50p 3.65p 3.50p 3.63p 25301
22/03/2019 4.45p 4.45p 3.91p 3.91p 901
21/03/2019 4.04p 4.15p 4.00p 4.00p 122072
20/03/2019 4.10p 4.10p 4.03p 4.03p 30000
19/03/2019 4.16p 4.16p 4.12p 4.12p 10000
18/03/2019 4.44p 4.20p 4.15p 4.15p 0
15/03/2019 4.44p 4.44p 4.20p 4.20p 2252
14/03/2019 4.12p 4.78p 4.44p 4.44p 0
13/03/2019 4.12p 4.78p 4.12p 4.78p 100000
12/03/2019 4.16p 4.13p 4.12p 4.12p 0
11/03/2019 4.16p 5.25p 4.13p 4.13p 109605
08/03/2019 4.30p 4.20p 4.15p 4.15p 0
07/03/2019 4.30p 4.30p 4.20p 4.20p 5250
06/03/2019 4.52p 4.50p 4.30p 4.30p 0
05/03/2019 4.52p 4.72p 4.50p 4.50p 95000
04/03/2019 4.52p 5.25p 4.51p 4.51p 70795
01/03/2019 4.70p 4.53p 4.52p 4.52p 0
28/02/2019 4.70p 4.55p 4.53p 4.53p 0
27/02/2019 4.70p 4.60p 4.55p 4.55p 0
26/02/2019 4.70p 4.70p 4.60p 4.60p 80000
25/02/2019 5.05p 4.80p 4.69p 4.69p 0
22/02/2019 5.05p 5.05p 4.80p 4.80p 40000
21/02/2019 5.10p 5.10p 5.05p 5.05p 30000
20/02/2019 5.15p 5.15p 5.08p 5.08p 148600
19/02/2019 5.00p 5.13p 5.00p 5.13p 20000
18/02/2019 5.49p 5.48p 5.25p 5.25p 0
15/02/2019 5.49p 5.49p 5.05p 5.48p 15482
14/02/2019 5.00p 5.48p 5.48p 5.48p 0
13/02/2019 5.00p 5.48p 5.48p 5.48p 0
12/02/2019 5.00p 5.48p 5.10p 5.48p 0
11/02/2019 5.00p 5.20p 5.10p 5.10p 0
08/02/2019 5.00p 5.69p 5.00p 5.20p 162078
07/02/2019 5.25p 5.38p 5.33p 5.38p 0
06/02/2019 5.25p 5.33p 5.00p 5.33p 88031
05/02/2019 4.52p 5.24p 4.52p 5.24p 37868
04/02/2019 4.66p 5.33p 4.66p 5.33p 141223
01/02/2019 4.76p 4.76p 4.63p 4.63p 69400
31/01/2019 4.96p 4.96p 4.55p 4.74p 55000
30/01/2019 5.10p 5.10p 4.95p 4.95p 5500
29/01/2019 5.20p 5.75p 4.58p 5.08p 389374
28/01/2019 4.66p 4.66p 4.52p 4.58p 65073
25/01/2019 4.50p 4.78p 4.50p 4.64p 67165
24/01/2019 4.69p 5.08p 4.78p 4.78p 0
23/01/2019 4.69p 5.25p 4.69p 5.08p 59334
22/01/2019 5.50p 5.07p 4.95p 4.95p 0
21/01/2019 5.50p 5.70p 4.49p 5.07p 340768
18/01/2019 6.80p 6.80p 6.00p 6.33p 126705
17/01/2019 7.00p 7.02p 7.00p 7.00p 65442
16/01/2019 7.55p 7.23p 7.13p 7.13p 0
15/01/2019 7.55p 7.45p 7.23p 7.23p 0
14/01/2019 7.55p 7.55p 7.15p 7.45p 90000
11/01/2019 8.25p 8.25p 7.62p 7.88p 30000
10/01/2019 8.10p 8.50p 8.25p 8.25p 0
09/01/2019 8.10p 8.98p 8.50p 8.50p 0
08/01/2019 8.10p 8.98p 8.10p 8.98p 100000
07/01/2019 8.10p 8.18p 8.10p 8.10p 0
04/01/2019 8.10p 8.18p 8.10p 8.18p 20000
03/01/2019 8.60p 8.60p 8.10p 8.35p 43197
02/01/2019 8.10p 9.05p 8.10p 8.58p 21336
31/12/2018 8.55p 9.03p 8.55p 9.03p 100000
28/12/2018 8.55p 9.05p 8.55p 8.55p 0
27/12/2018 8.55p 9.05p 8.55p 9.05p 156372
24/12/2018 9.00p 9.00p 8.55p 8.55p 80541
21/12/2018 9.50p 9.50p 8.93p 8.93p 52236
20/12/2018 8.95p 9.50p 8.95p 9.50p 140000
19/12/2018 8.05p 9.00p 8.05p 9.00p 200000
18/12/2018 9.00p 9.01p 7.38p 8.03p 166170
17/12/2018 9.50p 9.90p 9.03p 9.03p 115429
14/12/2018 9.00p 9.05p 8.95p 9.05p 77709
13/12/2018 9.90p 9.90p 9.00p 9.08p 20257
12/12/2018 9.00p 9.25p 9.00p 9.13p 85302
11/12/2018 9.45p 9.45p 9.00p 9.23p 30541
10/12/2018 10.00p 10.00p 9.45p 9.45p 5541
07/12/2018 9.50p 9.95p 9.13p 9.13p 151986
06/12/2018 9.45p 9.75p 9.00p 9.25p 129707
05/12/2018 9.05p 9.52p 9.05p 9.50p 105028
04/12/2018 8.50p 9.03p 8.50p 9.03p 707428
03/12/2018 7.95p 9.15p 7.93p 8.60p 54764
30/11/2018 6.95p 7.48p 6.55p 7.48p 415228
29/11/2018 5.55p 6.33p 6.23p 6.33p 0
28/11/2018 5.55p 6.23p 5.55p 6.23p 0
27/11/2018 5.55p 6.23p 5.55p 6.23p 5363
26/11/2018 6.24p 6.24p 6.23p 6.23p 1968
23/11/2018 5.98p 5.98p 5.73p 5.73p 7079
22/11/2018 5.47p 5.98p 5.47p 5.98p 103300
21/11/2018 5.05p 5.98p 5.05p 5.98p 162747
20/11/2018 4.77p 5.99p 4.55p 5.26p 36173
19/11/2018 6.40p 6.40p 5.30p 5.75p 86301
16/11/2018 5.00p 6.90p 4.37p 5.60p 519781
15/11/2018 4.35p 4.35p 3.99p 3.99p 22222
14/11/2018 3.83p 3.99p 3.83p 3.99p 26099
13/11/2018 3.50p 3.49p 3.49p 3.49p 0
12/11/2018 3.50p 3.50p 3.49p 3.49p 0

*Close Price adjusted for both dividends and splits