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
21/05/2020 12.10p 13.00p 12.10p 13.00p 50000
20/05/2020 15.00p 13.00p 13.00p 13.00p 0
19/05/2020 15.00p 13.20p 13.00p 13.00p 0
18/05/2020 15.00p 14.60p 13.20p 13.20p 33792
15/05/2020 15.00p 14.60p 13.35p 13.35p 75696
14/05/2020 15.00p 14.48p 12.24p 13.15p 46809
13/05/2020 15.00p 15.00p 12.80p 13.15p 26447
12/05/2020 14.20p 14.71p 13.55p 13.55p 6296
11/05/2020 14.20p 14.72p 12.62p 13.55p 30719
08/05/2020 14.20p 14.30p 14.25p 14.30p 0
07/05/2020 14.20p 14.30p 14.25p 14.30p 0
06/05/2020 14.20p 14.75p 14.25p 14.25p 3389
05/05/2020 14.20p 14.20p 14.00p 14.20p 34300
04/05/2020 13.10p 14.20p 13.85p 13.85p 10000
01/05/2020 13.10p 14.70p 13.00p 13.90p 51158
30/04/2020 13.70p 16.00p 13.65p 14.85p 19255
29/04/2020 14.00p 16.00p 14.60p 14.60p 10575
28/04/2020 14.00p 14.45p 13.37p 14.45p 7959
27/04/2020 14.00p 15.00p 13.00p 14.25p 250243
24/04/2020 14.00p 14.00p 12.75p 12.75p 6392
23/04/2020 14.00p 14.00p 11.50p 12.55p 4769
22/04/2020 12.90p 12.90p 11.46p 12.65p 43488
21/04/2020 12.80p 12.80p 11.11p 12.00p 129069
20/04/2020 11.90p 12.40p 11.05p 11.20p 27003
17/04/2020 11.90p 11.20p 11.20p 11.20p 0
16/04/2020 11.90p 12.45p 10.99p 11.20p 50216
15/04/2020 11.90p 11.20p 10.98p 11.20p 7666
14/04/2020 11.90p 12.90p 10.26p 11.65p 192888
09/04/2020 10.50p 10.90p 9.40p 10.65p 89891
08/04/2020 10.50p 10.90p 8.50p 9.48p 137303
07/04/2020 10.50p 10.40p 8.70p 9.70p 75982
06/04/2020 10.50p 10.30p 9.45p 9.45p 339
03/04/2020 10.50p 10.90p 9.45p 9.45p 5450
02/04/2020 10.50p 10.90p 8.60p 9.45p 21627
01/04/2020 10.50p 9.45p 9.45p 9.45p 0
31/03/2020 10.50p 10.50p 8.50p 9.45p 22524
30/03/2020 10.90p 10.30p 9.45p 9.45p 844
27/03/2020 10.90p 10.90p 9.20p 9.20p 7097
26/03/2020 7.50p 10.79p 9.25p 9.25p 18738
25/03/2020 7.50p 10.79p 8.34p 8.75p 41191
24/03/2020 7.50p 9.70p 7.50p 9.03p 163413
23/03/2020 7.50p 7.75p 7.29p 7.75p 1051
20/03/2020 7.50p 8.50p 7.75p 7.75p 6291
19/03/2020 7.50p 7.75p 7.15p 7.75p 0
18/03/2020 7.50p 8.49p 7.15p 7.15p 7455
17/03/2020 7.65p 8.50p 7.13p 7.13p 94940
16/03/2020 8.70p 8.75p 7.59p 8.75p 32451
13/03/2020 9.25p 9.70p 8.90p 9.08p 6518
12/03/2020 9.25p 9.60p 9.08p 9.08p 114243
11/03/2020 11.00p 10.33p 9.83p 9.83p 2808
10/03/2020 11.00p 9.83p 9.25p 9.83p 14000
09/03/2020 11.00p 10.50p 9.36p 9.70p 74677
06/03/2020 11.00p 10.75p 9.36p 10.65p 25596
05/03/2020 11.00p 10.65p 10.65p 10.65p 0
04/03/2020 11.00p 10.90p 10.65p 10.65p 20000
03/03/2020 11.00p 10.60p 10.15p 10.15p 19643
02/03/2020 11.00p 10.62p 9.26p 10.28p 91965
28/02/2020 11.00p 10.00p 9.70p 9.70p 125473
27/02/2020 11.00p 11.15p 11.00p 11.15p 5909
26/02/2020 11.10p 11.20p 11.10p 11.20p 14247
25/02/2020 12.00p 12.30p 12.00p 12.30p 74578
24/02/2020 12.00p 12.52p 11.10p 12.15p 215919
21/02/2020 10.80p 11.44p 10.80p 10.85p 100764
20/02/2020 10.10p 10.90p 10.70p 10.70p 4518
19/02/2020 10.10p 11.65p 11.40p 11.65p 1684
18/02/2020 10.10p 11.85p 10.10p 11.85p 20300
17/02/2020 10.60p 11.65p 10.50p 11.65p 9983
14/02/2020 10.60p 11.85p 11.85p 11.85p 0
13/02/2020 10.60p 11.85p 11.85p 11.85p 0
12/02/2020 10.60p 11.85p 11.85p 11.85p 0
11/02/2020 10.60p 11.85p 11.80p 11.85p 8406
10/02/2020 10.60p 11.90p 10.20p 11.85p 50521
07/02/2020 10.10p 12.05p 11.51p 11.65p 16827
06/02/2020 10.10p 11.80p 11.49p 11.80p 200
05/02/2020 10.10p 11.80p 11.50p 11.80p 6782
04/02/2020 10.10p 11.45p 10.60p 11.45p 14000
03/02/2020 10.10p 11.20p 10.10p 11.20p 12000
31/01/2020 14.20p 12.00p 10.90p 11.40p 96657
30/01/2020 14.20p 11.60p 10.65p 11.05p 127403
29/01/2020 14.20p 14.20p 11.30p 11.55p 516275
28/01/2020 15.00p 15.00p 14.11p 15.00p 496
27/01/2020 15.00p 16.20p 15.00p 15.00p 6726
24/01/2020 15.00p 15.78p 15.05p 15.05p 10000
23/01/2020 15.00p 14.60p 14.60p 14.60p 0
22/01/2020 15.00p 15.00p 14.60p 14.60p 44018
21/01/2020 16.00p 16.45p 14.45p 14.45p 133256
20/01/2020 15.00p 15.50p 12.55p 15.50p 193426
17/01/2020 12.90p 13.00p 12.50p 12.50p 129213
16/01/2020 13.90p 13.90p 12.75p 12.75p 71757
15/01/2020 13.50p 14.65p 12.75p 12.75p 74261
14/01/2020 15.00p 14.70p 13.50p 14.00p 39241
13/01/2020 15.00p 15.00p 14.05p 14.05p 300
10/01/2020 14.10p 15.20p 13.65p 14.25p 96751
09/01/2020 16.00p 15.40p 14.30p 15.05p 50000
08/01/2020 16.00p 16.00p 14.95p 15.40p 67500
07/01/2020 15.20p 15.40p 15.05p 15.05p 10149
06/01/2020 15.20p 15.20p 14.36p 14.55p 380304
03/01/2020 16.50p 16.29p 14.30p 15.60p 45553
02/01/2020 16.50p 16.68p 15.60p 15.60p 28355
31/12/2019 16.50p 16.60p 15.40p 15.40p 67400
30/12/2019 14.90p 15.15p 14.50p 15.15p 196669
27/12/2019 15.00p 15.85p 14.50p 14.50p 279490
24/12/2019 13.80p 13.25p 12.65p 12.65p 0
23/12/2019 13.80p 13.25p 13.25p 13.25p 0
20/12/2019 13.80p 13.50p 13.25p 13.25p 0
19/12/2019 13.80p 14.40p 13.01p 13.50p 24253
18/12/2019 13.80p 13.80p 13.75p 13.75p 32000
17/12/2019 13.40p 13.80p 13.75p 13.75p 2138
16/12/2019 13.40p 13.80p 13.75p 13.75p 2
13/12/2019 13.40p 13.50p 13.35p 13.35p 0
12/12/2019 13.40p 13.80p 13.50p 13.50p 500
11/12/2019 13.40p 13.80p 12.90p 13.75p 286161
10/12/2019 12.60p 13.40p 13.01p 13.40p 5571
09/12/2019 12.60p 13.65p 12.85p 13.65p 0
06/12/2019 12.60p 13.30p 12.60p 12.85p 123000
05/12/2019 11.50p 13.00p 13.00p 13.00p 0
04/12/2019 11.50p 13.00p 12.95p 13.00p 0
03/12/2019 11.50p 13.80p 12.72p 12.95p 40066
02/12/2019 11.50p 13.70p 12.70p 12.70p 64225
29/11/2019 11.50p 12.90p 11.50p 12.45p 66424
28/11/2019 10.50p 11.00p 11.00p 11.00p 0
27/11/2019 10.50p 11.00p 11.00p 11.00p 0
26/11/2019 10.50p 11.87p 10.50p 11.00p 87439
25/11/2019 10.50p 11.20p 10.50p 11.20p 10000
22/11/2019 11.00p 11.70p 11.00p 11.70p 7604
21/11/2019 11.00p 11.70p 11.10p 11.70p 1884
20/11/2019 11.00p 11.70p 10.85p 11.70p 119680
19/11/2019 12.61p 12.00p 11.55p 12.00p 32816
18/11/2019 12.61p 12.70p 11.65p 12.70p 1128
15/11/2019 12.61p 12.70p 12.25p 12.70p 0
14/11/2019 12.61p 12.25p 12.20p 12.25p 0
13/11/2019 12.61p 12.74p 11.55p 12.20p 95000
12/11/2019 12.61p 12.80p 11.95p 11.95p 44598
11/11/2019 13.60p 13.60p 13.20p 13.20p 44374
08/11/2019 13.65p 13.90p 13.53p 13.90p 27771
07/11/2019 14.95p 13.95p 13.75p 13.75p 0
06/11/2019 14.95p 14.95p 13.95p 13.95p 7519
05/11/2019 13.65p 13.90p 13.65p 13.90p 10000
04/11/2019 14.84p 14.40p 14.40p 14.40p 0
01/11/2019 14.84p 14.84p 14.40p 14.40p 26967
31/10/2019 14.48p 14.99p 13.65p 14.40p 56213
30/10/2019 13.30p 13.65p 13.21p 13.65p 29004
29/10/2019 13.05p 13.65p 13.05p 13.65p 22400
28/10/2019 14.00p 14.00p 13.30p 13.65p 79421
25/10/2019 13.16p 13.16p 12.75p 12.75p 10615
24/10/2019 13.00p 13.70p 12.75p 12.75p 93356
23/10/2019 14.00p 14.00p 13.17p 13.30p 51605
22/10/2019 12.40p 12.95p 10.95p 12.95p 299537
21/10/2019 11.08p 11.08p 10.50p 10.50p 27654
18/10/2019 10.40p 10.75p 9.95p 10.00p 161386
17/10/2019 10.00p 11.90p 9.15p 9.55p 329839
16/10/2019 12.00p 13.11p 11.00p 11.00p 195139
15/10/2019 13.10p 13.10p 11.25p 12.70p 507988
14/10/2019 13.20p 14.20p 13.20p 14.20p 25725
11/10/2019 14.36p 15.40p 14.15p 14.15p 7053
10/10/2019 14.32p 15.80p 14.32p 14.65p 68550
09/10/2019 15.10p 15.10p 14.31p 14.65p 92520
08/10/2019 17.20p 17.20p 15.50p 16.20p 50712
07/10/2019 17.75p 16.60p 16.60p 16.60p 0
04/10/2019 17.75p 17.75p 16.60p 16.60p 11164
03/10/2019 17.00p 17.00p 16.60p 16.60p 30000
02/10/2019 17.10p 18.78p 17.10p 17.55p 64176
01/10/2019 17.20p 18.55p 17.20p 18.55p 23763
30/09/2019 17.55p 19.40p 17.55p 18.10p 44699
27/09/2019 22.00p 22.00p 18.05p 18.05p 147288
26/09/2019 18.00p 21.95p 16.30p 20.25p 512063
25/09/2019 16.25p 16.55p 16.25p 16.55p 1348
24/09/2019 17.00p 17.70p 15.92p 17.00p 251269
23/09/2019 17.95p 17.95p 16.52p 17.60p 12346
20/09/2019 14.80p 17.00p 14.80p 16.95p 289886
19/09/2019 14.23p 14.05p 13.60p 13.60p 76612
18/09/2019 14.23p 14.80p 14.05p 14.05p 38915
17/09/2019 13.20p 14.90p 13.20p 14.35p 224951
16/09/2019 14.90p 14.90p 13.70p 13.70p 94207
13/09/2019 14.85p 14.85p 13.70p 13.70p 30000
12/09/2019 14.80p 14.85p 13.95p 13.95p 28659
11/09/2019 14.00p 14.72p 13.70p 13.70p 117048
10/09/2019 14.10p 15.20p 13.00p 13.45p 454898
09/09/2019 15.34p 16.70p 15.34p 16.00p 64322
06/09/2019 16.56p 17.13p 15.93p 16.55p 93579
05/09/2019 18.12p 18.12p 17.22p 17.30p 80406
04/09/2019 17.00p 17.50p 16.53p 17.50p 150018
03/09/2019 16.60p 19.45p 16.40p 16.40p 382172
02/09/2019 18.00p 19.00p 16.79p 17.40p 96240
30/08/2019 16.00p 17.93p 16.00p 16.60p 185784
29/08/2019 19.00p 19.00p 15.19p 15.60p 177986
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

*Close Price adjusted for both dividends and splits