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
18/07/2023 1.58p 1.60p 1.49p 1.49p 251
17/07/2023 1.58p 1.60p 1.49p 1.49p 62
14/07/2023 1.58p 1.58p 1.41p 1.50p 52607
13/07/2023 1.58p 1.64p 1.43p 1.54p 40405
12/07/2023 1.58p 1.70p 1.58p 1.68p 101778
11/07/2023 1.50p 1.58p 1.50p 1.50p 1099
10/07/2023 1.50p 1.58p 1.45p 1.45p 105
07/07/2023 1.50p 1.58p 1.43p 1.48p 535
06/07/2023 1.50p 1.58p 1.50p 1.50p 100
05/07/2023 1.50p 1.58p 1.41p 1.50p 780
04/07/2023 1.50p 1.70p 1.41p 1.50p 504897
03/07/2023 1.50p 1.59p 1.50p 1.55p 365088
30/06/2023 1.59p 1.90p 1.51p 1.61p 32532
29/06/2023 1.59p 1.76p 1.75p 1.75p 0
28/06/2023 1.59p 1.76p 1.59p 1.76p 861037
27/06/2023 1.60p 1.66p 1.47p 1.47p 32070
26/06/2023 1.60p 1.70p 1.45p 1.45p 5663
23/06/2023 1.60p 1.66p 1.49p 1.49p 6384
22/06/2023 1.60p 1.66p 1.30p 1.45p 5493
21/06/2023 1.60p 1.60p 1.40p 1.45p 282275
20/06/2023 1.99p 1.79p 1.60p 1.61p 13565
19/06/2023 1.99p 1.80p 1.61p 1.63p 42655
16/06/2023 1.99p 1.70p 1.70p 1.70p 0
15/06/2023 1.99p 1.70p 1.60p 1.70p 698
14/06/2023 1.99p 1.80p 1.70p 1.70p 5666
13/06/2023 1.99p 1.80p 1.60p 1.70p 20529
12/06/2023 1.99p 1.79p 1.60p 1.70p 9136
09/06/2023 1.99p 1.79p 1.70p 1.70p 334
08/06/2023 1.99p 1.70p 1.60p 1.70p 875
07/06/2023 1.99p 1.70p 1.60p 1.70p 542
06/06/2023 1.99p 1.99p 1.60p 1.80p 38546
05/06/2023 1.99p 2.00p 1.80p 1.80p 601
02/06/2023 1.99p 1.99p 1.80p 1.80p 3960
01/06/2023 1.70p 1.99p 1.60p 1.80p 802
31/05/2023 1.70p 1.99p 1.60p 1.80p 1491
30/05/2023 1.70p 1.85p 1.60p 1.80p 96438
26/05/2023 1.70p 1.99p 1.60p 1.80p 19306
25/05/2023 1.70p 1.85p 1.60p 1.80p 3400
24/05/2023 1.70p 1.80p 1.78p 1.80p 0
23/05/2023 1.70p 1.95p 1.70p 1.78p 121440
22/05/2023 1.71p 1.99p 1.85p 1.85p 1261
19/05/2023 1.71p 1.99p 1.70p 1.85p 646
18/05/2023 1.71p 1.90p 1.70p 1.83p 201785
17/05/2023 1.99p 1.99p 1.84p 1.84p 6351
16/05/2023 2.14p 1.99p 1.71p 1.85p 65213
15/05/2023 2.14p 1.99p 1.71p 1.85p 12936
12/05/2023 2.14p 1.85p 1.71p 1.85p 2463
11/05/2023 2.14p 1.91p 1.91p 1.91p 0
10/05/2023 2.14p 2.10p 1.71p 1.91p 147
09/05/2023 2.14p 2.10p 1.71p 1.91p 9259
05/05/2023 2.14p 1.94p 1.91p 1.91p 928
04/05/2023 2.14p 1.91p 1.91p 1.91p 0
03/05/2023 2.14p 2.10p 1.91p 1.91p 238
02/05/2023 2.14p 2.10p 1.71p 1.91p 9373
28/04/2023 2.14p 1.90p 1.70p 1.90p 162971
27/04/2023 2.14p 2.21p 2.10p 2.21p 1380
26/04/2023 2.14p 2.46p 1.82p 1.95p 10765
25/04/2023 2.00p 2.15p 1.84p 2.15p 14698
24/04/2023 2.00p 2.16p 1.70p 2.16p 680508
21/04/2023 2.52p 2.88p 2.18p 2.34p 226541
20/04/2023 2.52p 2.98p 2.32p 2.55p 254897
19/04/2023 2.34p 2.55p 2.12p 2.55p 3000
18/04/2023 2.34p 2.55p 2.54p 2.55p 976
17/04/2023 2.34p 2.60p 2.10p 2.36p 100417
14/04/2023 2.66p 2.98p 2.15p 2.39p 428677
13/04/2023 2.30p 2.75p 2.15p 2.59p 4013
12/04/2023 2.30p 2.90p 2.12p 2.60p 255661
11/04/2023 2.58p 2.78p 2.30p 2.64p 1317675
06/04/2023 2.70p 2.80p 2.35p 2.52p 126253
05/04/2023 2.50p 2.80p 2.50p 2.50p 16328
04/04/2023 2.50p 2.60p 2.22p 2.51p 239568
03/04/2023 2.40p 2.60p 2.12p 2.31p 654988
31/03/2023 2.40p 2.40p 1.80p 2.11p 50010
30/03/2023 1.70p 2.38p 1.81p 2.10p 4099
29/03/2023 1.70p 2.22p 2.00p 2.00p 250471
28/03/2023 1.70p 2.40p 1.63p 2.01p 218016
27/03/2023 1.70p 2.40p 1.40p 1.80p 1743931
24/03/2023 1.69p 1.69p 1.40p 1.56p 289204
23/03/2023 1.69p 1.65p 1.55p 1.55p 3289
22/03/2023 1.69p 1.65p 1.55p 1.55p 465
21/03/2023 1.69p 1.69p 1.40p 1.55p 66813
20/03/2023 1.40p 1.70p 1.40p 1.55p 1309
17/03/2023 1.40p 1.61p 1.31p 1.60p 60657
16/03/2023 1.40p 1.79p 1.40p 1.55p 450238
15/03/2023 1.64p 1.60p 1.60p 1.60p 0
14/03/2023 1.64p 1.80p 1.60p 1.60p 1106
13/03/2023 1.64p 1.80p 1.60p 1.60p 141791
10/03/2023 1.40p 1.65p 1.40p 1.60p 28514
09/03/2023 1.50p 1.67p 1.40p 1.60p 1451
08/03/2023 1.50p 1.62p 1.21p 1.62p 143741
07/03/2023 1.40p 1.50p 1.21p 1.36p 8557
06/03/2023 1.40p 1.50p 1.20p 1.35p 97352
03/03/2023 1.40p 1.50p 1.31p 1.36p 16275
02/03/2023 1.40p 1.50p 1.30p 1.31p 450866
01/03/2023 1.51p 1.59p 1.31p 1.40p 1854216
28/02/2023 1.49p 1.80p 1.49p 1.76p 1256744
27/02/2023 1.96p 2.19p 1.50p 1.85p 1110189
24/02/2023 2.00p 2.50p 1.95p 2.15p 232284
23/02/2023 2.86p 3.16p 1.89p 2.25p 1438418
22/02/2023 2.82p 3.16p 2.94p 2.94p 1143
21/02/2023 2.82p 2.95p 2.50p 2.95p 20000
20/02/2023 2.82p 2.97p 2.50p 2.97p 160
17/02/2023 2.82p 3.25p 2.50p 3.00p 13461
16/02/2023 2.82p 2.98p 2.68p 2.74p 203983
15/02/2023 2.82p 3.29p 3.29p 3.29p 0
14/02/2023 2.82p 3.50p 2.82p 3.29p 324099
13/02/2023 2.82p 3.50p 2.82p 3.29p 68
10/02/2023 2.82p 3.76p 2.82p 3.30p 979
09/02/2023 2.82p 3.54p 3.30p 3.30p 282
08/02/2023 2.82p 3.76p 2.82p 3.30p 340
07/02/2023 2.82p 3.30p 2.82p 3.30p 75
06/02/2023 2.82p 3.78p 2.82p 3.31p 322639
03/02/2023 3.28p 3.76p 2.82p 3.29p 14382
02/02/2023 3.28p 3.60p 2.92p 3.30p 39188
01/02/2023 3.28p 3.30p 2.82p 3.30p 5249
31/01/2023 3.38p 3.30p 3.30p 3.30p 0
30/01/2023 3.38p 3.78p 3.30p 3.30p 23685
27/01/2023 3.76p 3.30p 3.30p 3.30p 0
26/01/2023 3.76p 3.30p 3.30p 3.30p 0
25/01/2023 3.76p 3.76p 3.30p 3.30p 15309
24/01/2023 3.76p 3.60p 2.92p 3.30p 832
23/01/2023 3.76p 3.58p 3.30p 3.30p 3630
20/01/2023 3.76p 3.60p 3.30p 3.30p 13889
19/01/2023 3.76p 3.30p 2.80p 3.30p 5263
18/01/2023 3.76p 3.78p 2.92p 3.30p 1458
17/01/2023 2.80p 3.60p 2.90p 3.29p 9688
16/01/2023 2.80p 3.65p 2.90p 3.28p 2068
13/01/2023 2.80p 3.58p 2.80p 3.29p 51478
12/01/2023 3.30p 3.39p 3.28p 3.39p 165033
11/01/2023 3.24p 3.28p 2.65p 2.94p 41737
10/01/2023 3.28p 3.28p 2.60p 2.95p 4112
09/01/2023 2.70p 3.44p 2.60p 3.02p 17855
06/01/2023 2.70p 3.37p 2.52p 3.00p 214918
05/01/2023 3.02p 3.08p 3.02p 3.08p 1391
04/01/2023 3.40p 3.44p 2.70p 3.08p 86557
03/01/2023 3.40p 3.48p 2.53p 3.00p 21768
30/12/2022 2.62p 3.00p 2.99p 3.00p 33240
29/12/2022 2.62p 3.48p 2.52p 2.52p 419364
28/12/2022 2.52p 3.18p 2.50p 2.56p 160788
23/12/2022 2.80p 3.20p 2.60p 3.00p 6744
22/12/2022 2.80p 3.14p 2.70p 2.86p 327771
21/12/2022 2.82p 3.00p 2.54p 2.85p 1096
20/12/2022 2.82p 3.48p 2.69p 2.69p 167705
19/12/2022 3.20p 3.30p 2.89p 3.15p 16676
16/12/2022 3.20p 3.15p 3.14p 3.14p 0
15/12/2022 3.20p 3.30p 3.15p 3.15p 17192
14/12/2022 3.20p 3.48p 3.14p 3.14p 14094
13/12/2022 3.00p 3.35p 3.00p 3.14p 30503
12/12/2022 2.80p 3.10p 3.09p 3.10p 0
09/12/2022 2.80p 3.10p 3.09p 3.09p 0
08/12/2022 2.80p 3.38p 2.80p 3.10p 1988
07/12/2022 3.50p 3.34p 2.89p 3.11p 4001
06/12/2022 3.50p 3.22p 3.10p 3.10p 100000
05/12/2022 3.50p 3.48p 2.82p 3.15p 24143
02/12/2022 3.50p 3.15p 3.15p 3.15p 0
01/12/2022 3.50p 3.15p 2.82p 3.15p 42
30/11/2022 3.50p 3.40p 2.89p 3.25p 7000
29/11/2022 3.50p 3.50p 2.82p 3.16p 3308
28/11/2022 3.40p 3.14p 3.14p 3.14p 0
25/11/2022 3.40p 3.14p 2.82p 3.14p 235
24/11/2022 3.40p 3.40p 2.89p 3.15p 1029
23/11/2022 3.40p 3.40p 2.80p 3.15p 982
22/11/2022 3.40p 3.48p 3.15p 3.15p 217
21/11/2022 3.40p 3.15p 2.80p 3.15p 40
18/11/2022 3.40p 3.48p 2.87p 3.14p 4455
17/11/2022 3.40p 3.50p 2.80p 3.14p 327
16/11/2022 3.40p 3.40p 3.37p 3.37p 4117
15/11/2022 3.40p 3.50p 2.80p 3.15p 300
14/11/2022 3.40p 3.40p 2.87p 3.15p 4674
11/11/2022 3.40p 4.48p 3.00p 3.15p 307532
10/11/2022 3.90p 3.98p 3.00p 3.49p 318
09/11/2022 3.90p 3.98p 3.02p 3.50p 460
08/11/2022 3.90p 3.50p 3.49p 3.49p 0
07/11/2022 3.90p 4.00p 3.50p 3.50p 300
04/11/2022 3.90p 3.80p 3.02p 3.49p 13024
03/11/2022 3.90p 4.00p 3.00p 3.54p 62048
02/11/2022 3.90p 3.84p 3.00p 3.49p 1168
01/11/2022 3.90p 3.98p 3.50p 3.50p 11171
31/10/2022 3.90p 3.98p 3.00p 3.79p 682
28/10/2022 3.90p 4.00p 3.00p 3.50p 159
27/10/2022 3.90p 4.00p 3.02p 3.50p 35955
26/10/2022 3.40p 4.00p 3.60p 3.80p 349
25/10/2022 3.40p 4.00p 3.00p 3.50p 1502
24/10/2022 4.00p 4.00p 3.50p 3.50p 747
21/10/2022 3.62p 3.50p 3.50p 3.50p 0
20/10/2022 3.62p 4.00p 3.02p 3.50p 667
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

*Close Price adjusted for both dividends and splits