Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	CHNR	3.66	3.71	3.5001	3.58	-0.02	8,709	90	3.48	3.90
2026-02-05	Q	CHNR	3.84	3.84	3.54	3.64	-0.17	37,931	339	3.19	3.80
2026-02-04	Q	CHNR	3.7313	3.96	3.68	3.81	-0.04	11,857	261	3.32	4.90
2026-02-03	Q	CHNR	4.0802	4.13	3.85	3.85	-0.305	28,612	159	3.62	4.25
2026-02-02	Q	CHNR	4.26	4.26	4.01	4.155	-0.035	27,762	156	3.95	4.60
2026-01-30	Q	CHNR	4.11	4.3899	4.11	4.27	-0.03	25,897	196	4.14	6.50
2026-01-29	Q	CHNR	4.26	4.5499	3.96	4.24	-0.054	119,220	630	4.20	4.70
2026-01-28	Q	CHNR	4.125	4.32	3.81	4.274	0.314	234,076	1,062	4.30	4.45
2026-01-27	Q	CHNR	4.14	4.36	3.8201	3.96	-0.41	37,588	155	3.55	4.33
2026-01-26	Q	CHNR	4.33	4.47	4.04	4.37	-0.03	38,359	317	3.75	5.20
2026-01-23	Q	CHNR	4.0085	4.42	4.0085	4.40	0.40	69,273	357	4.00	4.43
2026-01-22	Q	CHNR	3.77	4.025	3.70	3.965	0.1401	72,590	329	4.09	4.30
2026-01-21	Q	CHNR	3.84	3.8654	3.55	3.75	0.0299	30,026	134	3.70	4.70
2026-01-20	Q	CHNR	4.06	4.06	3.775	3.83	0.023	28,723	124	3.82	7.63
2026-01-19	Q	CHNR	4.48	4.48	3.4801	3.807	-0.723	0	0	3.35	4.51
2026-01-16	Q	CHNR	4.48	4.48	3.4801	3.807	-0.723	37,119	223	3.35	4.51
2026-01-15	Q	CHNR	3.8301	5.70	3.8301	4.53	0.53	181,880	1,129	4.02	4.99
2026-01-14	Q	CHNR	4.10	4.10	3.7928	4.00	-0.05	5,653	53	3.31	4.15
2026-01-13	Q	CHNR	3.75	4.05	3.75	4.05	0.3288	24,947	150	3.44	8.00
2026-01-12	Q	CHNR	3.62	3.75	3.62	3.7212	0.0972	6,147	74	3.50	3.96
2026-01-09	Q	CHNR	3.6799	3.68	3.624	3.624	-0.096	1,923	33	3.61	3.73
2026-01-08	Q	CHNR	3.68	3.72	3.6192	3.704	0.125	6,355	63	3.52	3.73
2026-01-07	Q	CHNR	3.72	3.72	3.55	3.595	0.105	5,336	62	3.52	4.20
2026-01-06	Q	CHNR	3.61	3.6492	3.49	3.49	-0.10	5,071	45	3.45	3.83
2026-01-05	Q	CHNR	3.4811	3.64	3.43	3.59	0.07	4,741	92	3.11	12.69
2026-01-02	Q	CHNR	3.5001	3.52	3.48	3.52	-0.075	3,504	66	3.46	4.55
2026-01-01	Q	CHNR	3.73	3.8198	3.4971	3.595	0.01	0	0	3.23	3.54
2025-12-31	Q	CHNR	3.73	3.8198	3.4971	3.595	0.01	12,929	146	3.23	3.54
2025-12-30	Q	CHNR	3.61	3.67	3.55	3.585	0.1399	4,839	69	3.21	3.67
2025-12-29	Q	CHNR	3.56	3.56	3.4451	3.4451	-0.0449	5,954	91	3.40	3.47
2025-12-26	Q	CHNR	3.65	3.65	3.36	3.50	-0.23	8,250	45	3.36	3.63
2025-12-25	Q	CHNR	3.78	3.78	3.63	3.67	-0.04	0	0	3.57	4.50
2025-12-24	Q	CHNR	3.78	3.78	3.63	3.67	-0.04	4,304	54	3.57	4.50
2025-12-23	Q	CHNR	4.0175	4.074	3.76	3.76	-0.34	11,116	95	3.63	5.88
2025-12-22	Q	CHNR	3.8645	4.22	3.8301	4.10	0.2875	19,826	403	3.78	4.22
2025-12-19	Q	CHNR	3.8315	3.94	3.81	3.8125	0.0025	2,286	47	3.83	3.98
2025-12-18	Q	CHNR	3.8799	3.9104	3.81	3.81	-0.14	4,338	48	4.02	7.99
2025-12-17	Q	CHNR	3.95	3.95	3.95	3.95	0.0534	2,130	148	4.08	4.24
2025-12-16	Q	CHNR	3.91	3.93	3.862	3.8966	-0.0433	5,304	40	3.84	3.90
2025-12-15	Q	CHNR	4.0389	4.0389	3.92	3.9399	-0.1626	3,567	57	3.78	4.30
2025-12-12	Q	CHNR	4.06	4.20	4.01	4.10	-0.0676	3,457	93	3.53	4.33
2025-12-11	Q	CHNR	4.24	4.31	4.1201	4.18	-0.0799	9,423	62	4.17	4.33
2025-12-10	Q	CHNR	4.02	4.25	3.9165	4.25	0.125	5,555	72	3.85	13.57
2025-12-09	Q	CHNR	4.30	4.30	3.75	4.125	-0.185	25,237	149	3.81	4.55
2025-12-08	Q	CHNR	4.20	4.75	4.08	4.31	0.235	154,817	572	4.12	4.70
2025-12-05	Q	CHNR	3.70	4.14	3.695	4.075	0.385	31,619	246	3.95	4.30
2025-12-04	Q	CHNR	3.68	3.75	3.62	3.69	-0.05	12,265	67	3.54	5.89
2025-12-03	Q	CHNR	3.76	3.79	3.6213	3.74	0.15	8,589	82	3.63	4.80
2025-12-02	Q	CHNR	3.71	3.85	3.59	3.59	-0.12	18,143	108	3.53	3.80
2025-12-01	Q	CHNR	3.66	3.73	3.62	3.73	0.06	15,322	70	3.54	3.95
2025-11-28	Q	CHNR	3.58	3.65	3.54	3.65	0.06	4,001	42	3.58	10.00
2025-11-27	Q	CHNR	3.55	3.74	3.55	3.59	0.01	0	0	3.55	3.78
2025-11-26	Q	CHNR	3.55	3.74	3.55	3.59	0.01	25,249	98	3.55	3.78
2025-11-25	Q	CHNR	3.32	3.68	3.32	3.58	0.2399	14,455	77	3.40	9.94
2025-11-24	Q	CHNR	3.30	3.585	3.24	3.3401	-0.0899	15,483	138	3.21	4.33
2025-11-21	Q	CHNR	3.26	3.43	3.21	3.25	-0.01	12,152	89	3.25	7.95
2025-11-20	Q	CHNR	3.51	3.55	3.40	3.44	-0.1206	15,077	99	3.31	4.78
2025-11-19	Q	CHNR	3.56	3.8445	3.51	3.5606	-0.0694	7,686	88	3.22	69.00
2025-11-18	Q	CHNR	3.64	3.65	3.55	3.63	-0.01	4,461	68	3.25	3.65
2025-11-17	Q	CHNR	3.8099	3.81	3.64	3.64	-0.1359	2,920	55	3.65	7.70
2025-11-14	Q	CHNR	3.90	3.90	3.74	3.7759	-0.1597	6,411	62	3.74	7.70
2025-11-13	Q	CHNR	3.9987	4.00	3.77	3.9356	-0.0144	5,750	63	3.65	4.00
2025-11-12	Q	CHNR	4.4088	4.4088	3.93	3.95	-0.09	12,071	103	3.84	5.15
2025-11-11	Q	CHNR	4.045	4.20	3.96	4.04	-0.09	14,338	88	4.03	6.05
2025-11-10	Q	CHNR	4.3244	4.3695	4.00	4.13	-0.13	26,843	88	4.14	4.52