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
10/12/2021 7.95p 8.85p 7.05p 8.85p 52420
09/12/2021 8.45p 8.45p 7.70p 7.70p 29586
08/12/2021 7.50p 7.80p 7.00p 7.80p 108977
07/12/2021 8.85p 8.85p 7.50p 7.50p 27
06/12/2021 8.85p 8.85p 7.50p 8.85p 27038
03/12/2021 8.85p 8.85p 8.18p 8.18p 17
02/12/2021 7.75p 8.18p 7.50p 8.18p 6344
01/12/2021 7.75p 8.35p 7.75p 8.35p 9576
30/11/2021 8.95p 8.35p 8.10p 8.35p 72
29/11/2021 8.95p 9.00p 8.35p 8.35p 10310
26/11/2021 8.00p 8.95p 7.75p 8.38p 46883
25/11/2021 8.00p 9.00p 8.00p 8.50p 19467
24/11/2021 8.50p 9.15p 8.00p 8.48p 91623
23/11/2021 8.60p 10.00p 8.60p 9.10p 13257
22/11/2021 9.50p 9.36p 9.03p 9.03p 6814
19/11/2021 9.50p 9.50p 8.65p 8.65p 166085
18/11/2021 10.90p 10.90p 9.00p 9.98p 219286
17/11/2021 9.00p 11.00p 9.00p 11.00p 12531
16/11/2021 9.00p 10.80p 9.00p 9.00p 6570
15/11/2021 9.05p 9.95p 9.00p 9.95p 100
12/11/2021 9.05p 10.80p 9.00p 9.70p 28757
11/11/2021 9.85p 9.90p 9.48p 9.90p 0
10/11/2021 9.85p 9.95p 8.71p 9.48p 123684
09/11/2021 9.65p 11.00p 8.60p 8.60p 791261
08/11/2021 9.95p 10.12p 9.55p 10.03p 60140
05/11/2021 9.95p 10.90p 9.35p 10.20p 11304
04/11/2021 9.95p 10.00p 9.35p 9.68p 291098
03/11/2021 10.60p 11.00p 10.10p 10.40p 2858
02/11/2021 10.10p 11.00p 9.55p 11.00p 5800
01/11/2021 10.50p 10.73p 9.67p 10.73p 10000
29/10/2021 10.50p 11.40p 10.10p 10.55p 233794
28/10/2021 10.00p 11.40p 9.55p 10.75p 836
27/10/2021 11.00p 11.00p 9.35p 10.70p 3496
26/10/2021 10.80p 11.00p 9.35p 10.75p 181821
25/10/2021 10.10p 11.50p 9.35p 10.43p 24248
22/10/2021 9.35p 11.50p 9.35p 10.45p 372
21/10/2021 10.80p 11.50p 9.30p 10.40p 56763
20/10/2021 10.80p 11.50p 9.35p 10.43p 4123
19/10/2021 10.80p 10.90p 10.15p 10.15p 74209
18/10/2021 11.00p 11.40p 9.35p 10.18p 43892
15/10/2021 11.50p 11.50p 9.30p 10.70p 108894
14/10/2021 10.70p 11.40p 10.50p 11.15p 128200
13/10/2021 10.90p 11.50p 10.42p 11.05p 351112
12/10/2021 11.00p 11.90p 10.30p 11.20p 55449
11/10/2021 11.00p 11.90p 9.55p 11.25p 10623
08/10/2021 11.00p 11.20p 10.10p 11.20p 32781
07/10/2021 10.10p 10.55p 10.10p 10.55p 1495
06/10/2021 10.80p 12.00p 9.35p 10.70p 190632
05/10/2021 10.00p 10.90p 9.30p 10.65p 288163
04/10/2021 11.80p 11.80p 10.10p 10.40p 201682
01/10/2021 11.50p 11.98p 10.20p 11.05p 363590
30/09/2021 11.50p 11.50p 10.20p 10.80p 51040
29/09/2021 11.50p 11.98p 10.20p 10.80p 261214
28/09/2021 10.70p 11.10p 10.30p 11.10p 3066
27/09/2021 11.40p 11.70p 10.30p 10.95p 1430
24/09/2021 11.00p 11.15p 10.50p 11.15p 842399
23/09/2021 10.60p 11.39p 10.10p 10.10p 159187
22/09/2021 10.90p 11.80p 10.10p 10.90p 275162
21/09/2021 10.70p 11.40p 10.10p 10.95p 362798
20/09/2021 10.50p 11.20p 10.10p 10.70p 328011
17/09/2021 10.00p 11.20p 10.00p 10.60p 145842
16/09/2021 10.70p 11.40p 10.10p 10.50p 761946
15/09/2021 10.20p 10.95p 9.55p 10.95p 183803
14/09/2021 10.50p 10.50p 9.76p 9.95p 185653
13/09/2021 10.50p 11.08p 10.10p 10.75p 59252
10/09/2021 10.20p 11.19p 10.10p 10.90p 766604
09/09/2021 9.60p 11.45p 9.50p 10.00p 738857
08/09/2021 9.85p 10.76p 9.50p 9.70p 403323
07/09/2021 9.25p 11.53p 9.05p 10.15p 639319
06/09/2021 8.95p 9.70p 8.95p 9.48p 111608
03/09/2021 8.50p 9.20p 8.50p 8.98p 296715
02/09/2021 8.50p 8.80p 8.50p 8.73p 191372
01/09/2021 8.50p 8.95p 8.50p 8.73p 224619
31/08/2021 8.00p 9.00p 8.00p 8.68p 227517
30/08/2021 7.25p 8.70p 7.25p 7.98p 500
27/08/2021 7.25p 8.70p 7.25p 7.98p 500
26/08/2021 8.45p 7.95p 7.95p 7.95p 0
25/08/2021 8.45p 8.70p 7.20p 7.95p 643
24/08/2021 8.45p 8.70p 7.05p 8.03p 1206
23/08/2021 8.45p 8.40p 7.30p 8.00p 6887
20/08/2021 8.45p 8.70p 7.26p 7.95p 91528
19/08/2021 8.70p 8.70p 7.40p 8.70p 4503
18/08/2021 8.70p 8.70p 7.90p 7.90p 100
17/08/2021 8.70p 7.90p 7.88p 7.90p 0
16/08/2021 8.70p 8.70p 7.05p 7.88p 13913
13/08/2021 7.80p 8.70p 7.30p 8.00p 6104
12/08/2021 7.80p 8.50p 7.05p 7.95p 6403
11/08/2021 7.80p 8.50p 7.05p 7.05p 207379
10/08/2021 8.05p 8.05p 7.45p 7.45p 231307
09/08/2021 8.70p 8.95p 8.08p 8.08p 111578
06/08/2021 8.05p 9.55p 8.05p 9.00p 36758
05/08/2021 8.40p 8.45p 8.05p 8.20p 75113
04/08/2021 8.60p 9.35p 8.05p 8.68p 275
03/08/2021 8.60p 8.60p 8.05p 8.28p 34762
02/08/2021 8.60p 9.75p 8.00p 8.88p 8541
30/07/2021 8.60p 8.60p 8.05p 8.60p 4472
29/07/2021 8.60p 9.20p 8.00p 8.85p 56774
28/07/2021 8.60p 9.70p 8.05p 8.63p 6281
27/07/2021 9.75p 9.75p 8.00p 8.85p 7301
26/07/2021 8.05p 9.25p 8.05p 8.63p 11894
23/07/2021 8.35p 8.35p 8.05p 8.15p 88355
22/07/2021 8.00p 8.60p 8.00p 8.60p 21072
21/07/2021 8.60p 8.90p 8.00p 8.00p 66165
20/07/2021 8.80p 9.18p 8.60p 9.18p 155995
19/07/2021 8.50p 9.75p 8.10p 9.13p 225006
16/07/2021 8.40p 9.35p 8.15p 8.75p 60910
15/07/2021 8.55p 8.87p 8.10p 8.50p 47528
14/07/2021 9.00p 9.45p 8.55p 9.23p 190429
13/07/2021 9.15p 9.95p 8.55p 8.75p 2463
12/07/2021 9.15p 10.10p 8.60p 9.15p 26851
09/07/2021 9.10p 10.10p 8.55p 9.33p 429
08/07/2021 9.10p 9.80p 8.55p 8.83p 11816
07/07/2021 8.55p 10.90p 8.55p 9.18p 7779
06/07/2021 8.90p 11.00p 8.15p 8.68p 481978
05/07/2021 8.00p 8.90p 8.00p 8.53p 195755
02/07/2021 7.95p 8.90p 7.05p 8.45p 201140
01/07/2021 7.95p 7.95p 7.00p 7.95p 556
30/06/2021 7.45p 7.95p 7.48p 7.48p 108
29/06/2021 7.45p 7.90p 7.00p 7.55p 127221
28/06/2021 7.20p 7.86p 7.00p 7.23p 33723
25/06/2021 7.10p 7.95p 7.05p 7.20p 103292
24/06/2021 7.65p 7.95p 7.00p 7.48p 13496
23/06/2021 7.65p 7.70p 7.00p 7.70p 73214
22/06/2021 7.50p 7.52p 7.40p 7.45p 132301
21/06/2021 7.70p 8.00p 7.50p 7.70p 2150
18/06/2021 7.70p 8.00p 7.55p 7.78p 10142
17/06/2021 8.05p 8.12p 7.61p 7.83p 309766
16/06/2021 8.25p 9.00p 8.05p 8.75p 268
15/06/2021 8.25p 9.45p 8.00p 8.75p 20606
14/06/2021 8.25p 9.45p 8.00p 8.33p 43475
11/06/2021 8.25p 8.80p 8.05p 8.73p 45305
10/06/2021 8.25p 9.00p 8.05p 8.75p 16338
09/06/2021 8.05p 9.25p 8.05p 8.65p 2410
08/06/2021 9.45p 9.45p 8.05p 8.75p 1651
07/06/2021 8.20p 9.45p 8.05p 8.73p 23088
04/06/2021 9.45p 9.45p 8.00p 8.48p 55370
03/06/2021 8.50p 9.40p 8.10p 8.73p 247080
02/06/2021 8.50p 9.50p 8.05p 8.73p 1320
01/06/2021 8.50p 9.50p 8.00p 8.75p 210529
31/05/2021 8.00p 8.28p 7.90p 8.25p 256255
28/05/2021 8.00p 8.28p 7.90p 8.25p 256255
27/05/2021 7.45p 7.99p 7.40p 7.78p 148255
26/05/2021 7.15p 7.45p 7.00p 7.20p 160642
25/05/2021 7.00p 7.15p 6.50p 6.83p 27999
24/05/2021 6.50p 7.20p 6.50p 6.85p 5913
21/05/2021 7.25p 7.15p 6.55p 6.85p 5831
20/05/2021 7.25p 6.90p 6.55p 6.88p 136452
19/05/2021 7.25p 6.90p 6.55p 6.90p 203
18/05/2021 7.25p 7.25p 6.80p 7.03p 137229
17/05/2021 7.00p 7.05p 6.70p 7.00p 1554
14/05/2021 6.65p 7.35p 7.20p 7.20p 4210
13/05/2021 6.65p 7.45p 6.65p 7.03p 25452
12/05/2021 7.40p 7.05p 6.70p 7.03p 694
11/05/2021 7.40p 7.40p 6.70p 7.40p 3591
10/05/2021 7.00p 7.35p 7.00p 7.18p 70801
07/05/2021 7.45p 7.31p 6.70p 7.03p 10151
06/05/2021 7.45p 7.50p 6.70p 6.70p 11691
05/05/2021 6.70p 7.45p 6.70p 7.08p 8903
04/05/2021 7.45p 7.45p 7.10p 7.10p 3931
03/05/2021 6.70p 7.45p 6.70p 6.70p 114
30/04/2021 6.70p 7.45p 6.70p 6.70p 114
29/04/2021 7.45p 7.45p 6.75p 7.45p 17767
28/04/2021 7.00p 7.50p 6.70p 7.08p 35624
27/04/2021 7.40p 7.45p 6.70p 6.85p 11757
26/04/2021 7.40p 7.60p 6.70p 7.08p 18666
23/04/2021 7.05p 7.30p 7.18p 7.18p 53460
22/04/2021 7.05p 7.60p 6.70p 7.18p 370
21/04/2021 7.05p 7.95p 7.00p 7.18p 116331
20/04/2021 7.00p 7.38p 6.80p 7.00p 31033
19/04/2021 7.05p 7.95p 6.75p 7.35p 4608
16/04/2021 7.05p 7.50p 6.66p 7.08p 128515
15/04/2021 7.10p 7.95p 7.10p 7.50p 38962
14/04/2021 7.65p 7.70p 7.10p 7.50p 29250
13/04/2021 7.90p 7.95p 7.15p 7.35p 295391
12/04/2021 7.50p 8.45p 7.05p 7.50p 358596
09/04/2021 7.70p 8.55p 7.55p 8.05p 568932
08/04/2021 8.80p 8.70p 7.65p 7.83p 39149
07/04/2021 8.80p 9.00p 7.65p 8.08p 152634
06/04/2021 8.05p 8.95p 7.65p 8.35p 8735
02/04/2021 8.05p 8.95p 7.65p 8.08p 400904
01/04/2021 8.05p 8.95p 7.65p 8.08p 400904
31/03/2021 8.50p 9.50p 8.05p 8.33p 10677
30/03/2021 8.50p 9.95p 8.05p 8.28p 95324
29/03/2021 8.50p 9.30p 8.00p 8.98p 333897
26/03/2021 8.10p 9.30p 8.10p 9.23p 99291
25/03/2021 8.35p 8.50p 8.00p 8.50p 1634
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

*Close Price adjusted for both dividends and splits