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
22/10/2018 3.95p 3.50p 3.25p 3.50p 0
19/10/2018 3.95p 3.50p 3.25p 3.25p 0
18/10/2018 3.95p 3.50p 3.50p 3.50p 0
17/10/2018 3.95p 3.50p 3.50p 3.50p 0
16/10/2018 3.95p 3.95p 3.50p 3.50p 5000
15/10/2018 3.30p 3.50p 3.49p 3.49p 0
12/10/2018 3.30p 3.50p 3.50p 3.50p 0
11/10/2018 3.30p 3.50p 3.30p 3.50p 20000
10/10/2018 3.50p 3.65p 3.65p 3.65p 0
09/10/2018 3.50p 3.66p 3.34p 3.65p 107316
08/10/2018 4.24p 4.10p 4.10p 4.10p 0
05/10/2018 4.24p 4.10p 4.10p 4.10p 0
04/10/2018 4.24p 4.10p 4.10p 4.10p 0
03/10/2018 4.24p 4.10p 4.10p 4.10p 0
02/10/2018 4.24p 4.10p 4.10p 4.10p 0
01/10/2018 4.24p 4.24p 4.10p 4.10p 56120
28/09/2018 4.00p 4.10p 4.09p 4.10p 0
27/09/2018 4.00p 4.09p 3.60p 4.09p 53396
26/09/2018 4.65p 4.50p 4.50p 4.50p 0
25/09/2018 4.65p 4.65p 4.50p 4.50p 2023
24/09/2018 5.00p 5.00p 4.00p 4.50p 20000
21/09/2018 4.00p 4.50p 4.50p 4.50p 0
20/09/2018 4.00p 4.50p 4.49p 4.50p 0
19/09/2018 4.00p 4.49p 4.49p 4.49p 0
18/09/2018 4.00p 4.49p 4.49p 4.49p 0
17/09/2018 4.00p 4.49p 4.49p 4.49p 0
14/09/2018 4.00p 4.49p 4.49p 4.49p 0
13/09/2018 4.00p 4.49p 4.00p 4.49p 0
12/09/2018 4.40p 4.40p 4.00p 4.00p 2000
11/09/2018 3.50p 4.00p 3.50p 4.00p 32276
10/09/2018 3.55p 4.00p 3.55p 4.00p 6626
07/09/2018 4.00p 4.00p 3.99p 3.99p 40000
06/09/2018 4.45p 4.45p 4.25p 4.25p 29686
05/09/2018 3.91p 4.00p 3.91p 4.00p 19941
04/09/2018 3.55p 3.75p 3.75p 3.75p 0
03/09/2018 3.55p 3.75p 3.75p 3.75p 0
31/08/2018 3.55p 3.75p 3.75p 3.75p 0
30/08/2018 3.55p 3.75p 3.75p 3.75p 0
29/08/2018 3.55p 3.75p 3.75p 3.75p 0
28/08/2018 3.55p 3.75p 3.75p 3.75p 0
24/08/2018 3.55p 3.75p 3.55p 3.75p 20000
23/08/2018 4.00p 4.06p 4.00p 4.00p 40000
22/08/2018 4.06p 4.60p 4.06p 4.60p 72
21/08/2018 4.21p 4.49p 4.21p 4.49p 30000
20/08/2018 4.60p 4.85p 4.50p 4.64p 45939
17/08/2018 4.61p 4.80p 4.61p 4.80p 7294
16/08/2018 5.00p 5.00p 4.90p 4.90p 20000
15/08/2018 5.00p 5.63p 5.00p 5.63p 20000
14/08/2018 5.06p 5.63p 5.63p 5.63p 0
13/08/2018 5.06p 5.63p 5.06p 5.63p 20000
10/08/2018 5.50p 5.88p 5.63p 5.88p 0
09/08/2018 5.50p 5.63p 5.63p 5.63p 0
08/08/2018 5.50p 5.63p 5.63p 5.63p 0
07/08/2018 5.50p 5.63p 5.63p 5.63p 0
06/08/2018 5.50p 5.63p 5.63p 5.63p 0
03/08/2018 5.50p 5.63p 5.50p 5.63p 60000
02/08/2018 5.55p 6.23p 6.23p 6.23p 0
01/08/2018 5.55p 6.23p 6.23p 6.23p 0
31/07/2018 5.55p 6.23p 6.23p 6.23p 0
30/07/2018 5.55p 6.23p 5.55p 6.23p 20000
27/07/2018 5.70p 6.23p 5.70p 6.23p 20000
26/07/2018 6.00p 6.33p 6.00p 6.33p 40000
25/07/2018 6.13p 6.50p 6.50p 6.50p 0
24/07/2018 6.13p 6.50p 6.50p 6.50p 0
23/07/2018 6.13p 6.50p 6.50p 6.50p 0
20/07/2018 6.13p 6.50p 6.50p 6.50p 0
19/07/2018 6.13p 6.50p 6.13p 6.50p 20000
18/07/2018 6.80p 6.78p 6.78p 6.78p 0
17/07/2018 6.80p 6.78p 6.78p 6.78p 0
16/07/2018 6.80p 7.00p 6.78p 6.78p 0
13/07/2018 6.80p 7.00p 6.51p 7.00p 55000
12/07/2018 7.05p 7.48p 7.48p 7.48p 0
11/07/2018 7.05p 7.48p 7.48p 7.48p 0
10/07/2018 7.05p 7.48p 6.80p 7.48p 32989
09/07/2018 7.05p 7.48p 7.48p 7.48p 0
06/07/2018 7.05p 7.48p 7.48p 7.48p 0
05/07/2018 7.05p 7.48p 7.05p 7.48p 750
04/07/2018 7.70p 7.70p 7.48p 7.48p 30000
03/07/2018 7.71p 7.71p 7.00p 7.48p 22446
02/07/2018 7.00p 8.69p 7.00p 7.48p 188935
29/06/2018 6.50p 6.50p 6.50p 6.50p 0
28/06/2018 6.50p 6.50p 6.50p 6.50p 20000
27/06/2018 6.50p 7.23p 6.50p 7.23p 20000
26/06/2018 6.50p 7.23p 7.23p 7.23p 0
25/06/2018 6.50p 7.23p 7.23p 7.23p 0
22/06/2018 6.50p 7.23p 6.50p 7.23p 20000
21/06/2018 6.55p 7.23p 7.23p 7.23p 0
20/06/2018 6.55p 7.23p 6.50p 7.23p 148600
19/06/2018 6.55p 7.25p 6.55p 7.25p 20000
18/06/2018 7.00p 7.23p 7.00p 7.23p 35100
15/06/2018 8.75p 8.75p 7.50p 7.73p 18500
14/06/2018 8.50p 8.50p 7.40p 7.73p 120000
13/06/2018 9.20p 9.48p 9.20p 9.48p 40000
12/06/2018 10.00p 10.00p 9.20p 9.58p 80000
11/06/2018 10.50p 10.95p 10.50p 10.95p 38500
08/06/2018 10.90p 11.25p 10.90p 11.25p 5201463
07/06/2018 10.70p 11.20p 10.70p 11.20p 60684
06/06/2018 11.00p 11.30p 11.25p 11.25p 0
05/06/2018 11.00p 11.30p 11.30p 11.30p 0
04/06/2018 11.00p 11.30p 11.00p 11.30p 20000
01/06/2018 11.19p 11.45p 11.19p 11.45p 20000
31/05/2018 11.19p 12.00p 11.19p 12.00p 13000
30/05/2018 11.19p 12.00p 11.19p 12.00p 13000
29/05/2018 11.60p 12.10p 11.60p 12.10p 21843
25/05/2018 12.00p 12.00p 12.00p 12.00p 33000
24/05/2018 12.20p 12.95p 12.45p 12.95p 0
23/05/2018 12.20p 12.90p 12.10p 12.45p 42592
22/05/2018 12.17p 13.10p 12.17p 13.10p 25000
21/05/2018 12.20p 13.05p 12.20p 13.05p 26000
18/05/2018 12.25p 13.05p 12.20p 13.05p 34000
17/05/2018 12.20p 13.15p 12.10p 13.15p 38000
16/05/2018 12.25p 13.00p 12.25p 13.00p 13500
15/05/2018 12.90p 13.00p 12.03p 13.00p 84467
14/05/2018 12.00p 12.30p 12.00p 12.30p 13000
11/05/2018 11.70p 12.89p 11.70p 12.50p 36673
10/05/2018 12.50p 12.55p 12.50p 12.55p 40000
09/05/2018 12.50p 12.70p 11.51p 12.65p 95000
08/05/2018 12.00p 12.85p 11.10p 12.85p 116364
04/05/2018 12.21p 13.25p 12.21p 13.25p 10000
03/05/2018 12.21p 13.00p 12.21p 13.00p 10000
02/05/2018 13.00p 13.10p 13.00p 13.05p 45000
01/05/2018 13.10p 13.90p 13.10p 13.55p 22525
30/04/2018 13.10p 13.80p 13.10p 13.80p 5000
27/04/2018 13.40p 13.75p 13.30p 13.75p 54293
26/04/2018 13.40p 13.90p 13.40p 13.90p 17000
25/04/2018 14.80p 14.80p 13.58p 13.90p 18986
24/04/2018 13.49p 13.90p 13.49p 13.90p 10000
23/04/2018 13.48p 13.90p 13.45p 13.90p 15000
20/04/2018 13.37p 13.65p 13.37p 13.65p 10000
19/04/2018 13.60p 13.70p 13.40p 13.40p 2229069
18/04/2018 14.10p 14.50p 13.80p 13.80p 3590540
17/04/2018 14.00p 14.50p 14.00p 14.50p 20000
16/04/2018 14.00p 14.50p 14.00p 14.50p 50000
13/04/2018 14.00p 14.50p 13.59p 14.50p 30000
12/04/2018 14.00p 14.10p 13.60p 14.10p 40000
11/04/2018 14.20p 14.90p 13.60p 14.50p 12500
10/04/2018 14.00p 14.20p 13.50p 14.20p 145000
09/04/2018 13.50p 14.00p 13.50p 14.00p 30000
06/04/2018 14.50p 14.75p 13.60p 14.55p 27275
05/04/2018 14.20p 14.50p 13.70p 14.50p 25000
04/04/2018 14.20p 14.30p 14.00p 14.30p 51446
03/04/2018 13.70p 14.50p 13.60p 14.05p 60600
29/03/2018 13.60p 14.30p 13.60p 14.30p 10000
28/03/2018 14.00p 14.30p 14.00p 14.30p 40671
27/03/2018 14.00p 14.50p 13.50p 14.50p 233658
26/03/2018 14.10p 14.20p 14.10p 14.20p 12300
23/03/2018 13.70p 14.00p 13.70p 14.00p 10000
22/03/2018 14.10p 14.75p 14.10p 14.75p 10000
21/03/2018 14.10p 15.50p 14.00p 15.50p 133560
20/03/2018 15.50p 15.50p 14.00p 15.00p 10250
19/03/2018 15.20p 15.20p 14.10p 15.00p 20600
16/03/2018 16.00p 16.00p 14.00p 15.25p 21000
15/03/2018 14.40p 15.00p 14.40p 15.00p 20000
14/03/2018 15.20p 15.80p 15.20p 15.60p 13500
13/03/2018 14.00p 15.50p 14.00p 15.50p 76350
12/03/2018 14.00p 15.00p 14.00p 15.00p 10000
09/03/2018 14.00p 15.00p 14.00p 15.00p 10000
08/03/2018 15.00p 15.25p 15.00p 15.25p 40000
07/03/2018 15.30p 15.30p 15.20p 15.25p 32273
06/03/2018 15.40p 15.40p 15.40p 15.40p 42432
05/03/2018 16.00p 16.60p 15.50p 15.80p 28217
02/03/2018 15.50p 15.82p 15.47p 15.70p 40000
01/03/2018 15.60p 16.00p 15.60p 16.00p 32125
28/02/2018 15.90p 15.90p 15.44p 15.60p 21229
27/02/2018 16.00p 16.00p 15.56p 15.70p 63000
26/02/2018 16.70p 16.70p 16.10p 16.40p 72500
23/02/2018 16.10p 17.20p 16.10p 16.70p 303241
22/02/2018 15.60p 18.00p 15.60p 17.75p 467018
21/02/2018 15.75p 16.75p 15.75p 16.75p 10000
20/02/2018 16.50p 16.50p 16.25p 16.25p 30000
19/02/2018 16.60p 16.75p 16.60p 16.75p 20000
16/02/2018 16.78p 16.75p 16.75p 16.75p 0
15/02/2018 16.78p 16.78p 16.64p 16.75p 35000
14/02/2018 16.70p 16.80p 16.68p 16.80p 95000
13/02/2018 16.95p 17.30p 16.95p 17.30p 10000
12/02/2018 16.50p 17.80p 16.30p 16.80p 49134
09/02/2018 16.35p 16.55p 16.35p 16.55p 10000
08/02/2018 16.90p 17.00p 16.10p 16.70p 94484
07/02/2018 17.10p 17.80p 16.55p 17.05p 58390
06/02/2018 16.50p 16.88p 16.00p 16.50p 112200
05/02/2018 16.70p 17.75p 16.70p 17.75p 20000
02/02/2018 16.90p 17.85p 16.90p 17.85p 20000
01/02/2018 17.00p 17.45p 16.90p 17.45p 22040
31/01/2018 16.90p 17.95p 16.90p 17.95p 10000
30/01/2018 16.90p 17.95p 16.90p 17.95p 10066
29/01/2018 17.10p 17.45p 17.00p 17.45p 32384
26/01/2018 17.10p 18.05p 17.10p 18.05p 18000
25/01/2018 16.50p 18.40p 16.50p 18.05p 36039
24/01/2018 16.50p 17.75p 16.50p 17.75p 10000
23/01/2018 16.50p 17.75p 16.50p 17.75p 10000
22/01/2018 17.00p 17.90p 17.00p 17.90p 85241
19/01/2018 17.02p 18.00p 17.02p 18.00p 10000
18/01/2018 17.10p 18.00p 17.10p 18.00p 10000
17/01/2018 18.35p 18.35p 17.40p 18.00p 38073
16/01/2018 16.90p 17.25p 16.60p 17.25p 160000
15/01/2018 17.03p 18.00p 17.03p 18.00p 11000
12/01/2018 18.10p 18.50p 18.50p 18.50p 0
11/01/2018 18.10p 18.50p 18.00p 18.50p 66371
10/01/2018 18.10p 19.00p 18.10p 19.00p 10000
09/01/2018 18.00p 19.00p 18.00p 19.00p 10000

*Close Price adjusted for both dividends and splits