Dark

CNG
CHINA NONFERROUS GOLD LIMITED
stock LSE

Inactive

May 23, 2023

0.0178GBP-2.740%(-0.0005)121,440

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-23	0.0170	0.0170	0.0170	0.01775	-2.740%	121,440	0.000%
2023-05-18	0.0171	0.0171	0.0170	0.01825	-0.815%	201,785	-2.740%
2023-05-17	0.0199	0.0199	0.0197	0.01840	-5.398%	6,351	-3.533%
2023-04-26	0.0214	0.0218	0.0214	0.01945	-9.745%	10,765	-8.740%
2023-04-24	0.0200	0.0200	0.0200	0.02155	-15.490%	680,508	-17.633%
2023-04-20	0.0252	0.0252	0.0232	0.02550	+8.051%	254,897	-30.392%
2023-04-17	0.0234	0.0260	0.0210	0.02360	-1.255%	100,417	-24.788%
2023-04-14	0.0266	0.0266	0.0220	0.02390	-8.077%	428,677	-25.732%
2023-04-12	0.0230	0.0230	0.0212	0.02600	-1.515%	255,661	-31.731%
2023-04-11	0.0258	0.0278	0.0232	0.02640	+4.762%	1,317,675	-32.765%
2023-04-06	0.0270	0.0278	0.0270	0.02520	+0.398%	126,253	-29.563%
2023-04-04	0.0250	0.0250	0.0240	0.02510	+8.658%	239,568	-29.283%
2023-04-03	0.0240	0.0260	0.0240	0.02310	+9.739%	654,988	-23.160%
2023-03-31	0.0240	0.0240	0.0240	0.02105	+16.944%	50,010	-15.677%
2023-03-27	0.0170	0.0220	0.0170	0.01800	+15.756%	1,743,931	-1.389%
2023-03-24	0.0169	0.0169	0.0169	0.01555	+0.647%	289,204	+14.148%
2023-03-21	0.0169	0.0169	0.0169	0.01545	0.000%	66,813	+14.887%
2023-03-16	0.0140	0.0179	0.0140	0.01545	-3.438%	450,238	+14.887%
2023-03-13	0.0164	0.0164	0.0164	0.01600	-1.235%	141,791	+10.938%
2023-03-08	0.0150	0.0150	0.0150	0.01620	+24.138%	143,741	+9.568%
2023-03-02	0.0140	0.0140	0.0130	0.01305	-6.786%	450,866	+36.015%
2023-03-01	0.0151	0.0151	0.0140	0.01400	-20.228%	1,854,216	+26.786%
2023-02-28	0.0149	0.0152	0.0149	0.01755	-5.135%	1,256,744	+1.140%
2023-02-27	0.0196	0.0196	0.0180	0.01850	-13.953%	1,110,189	-4.054%
2023-02-24	0.0200	0.0200	0.0200	0.02150	-4.444%	232,284	-17.442%
2023-02-23	0.0286	0.0286	0.0199	0.02250	-31.611%	1,438,418	-21.111%
2023-02-14	0.0282	0.0282	0.0282	0.03290	-0.604%	324,099	-46.049%
2023-02-06	0.0282	0.0282	0.0282	0.03310	+0.303%	322,639	-46.375%
2023-02-01	0.0328	0.0328	0.0282	0.03300	0.000%	5,249	-46.212%
2023-01-30	0.0338	0.0338	0.0338	0.03300	0.000%	23,685	-46.212%
2023-01-18	0.0376	0.0378	0.0376	0.03300	+0.304%	1,458	-46.212%
2023-01-13	0.0280	0.0280	0.0280	0.03290	-2.950%	51,478	-46.049%
2023-01-12	0.0330	0.0330	0.0330	0.03390	+15.306%	165,033	-47.640%
2023-01-11	0.0324	0.0328	0.0324	0.02940	-0.339%	41,737	-39.626%
2023-01-10	0.0328	0.0328	0.0328	0.02950	-1.667%	4,112	-39.831%
2023-01-06	0.0270	0.0270	0.0252	0.03000	-2.597%	214,918	-40.833%
2023-01-05	0.0302	0.0302	0.0302	0.03080	+2.667%	1,391	-42.370%
2023-01-03	0.0340	0.0348	0.0340	0.03000	+19.048%	21,768	-40.833%
2022-12-29	0.0262	0.0262	0.0252	0.02520	-1.563%	419,364	-29.563%
2022-12-28	0.0252	0.0256	0.0252	0.02560	-10.490%	160,788	-30.664%
2022-12-22	0.0280	0.0280	0.0280	0.02860	+6.320%	327,771	-37.937%
2022-12-20	0.0282	0.0282	0.0280	0.02690	-14.331%	167,705	-34.015%
2022-12-13	0.0300	0.0300	0.0300	0.03140	+1.290%	30,503	-43.471%
2022-12-08	0.0280	0.0280	0.0280	0.03100	-1.899%	1,988	-42.742%
2022-11-29	0.0350	0.0350	0.0350	0.03160	+0.317%	3,308	-43.829%
2022-11-11	0.0340	0.0340	0.0300	0.03150	-10.000%	307,532	-43.651%
2022-11-01	0.0390	0.0390	0.0390	0.03500	0.000%	11,171	-49.286%
2022-10-27	0.0390	0.0390	0.0390	0.03500	0.000%	35,955	-49.286%
2022-10-25	0.0340	0.0340	0.0340	0.03500	0.000%	1,502	-49.286%
2022-10-24	0.0400	0.0400	0.0400	0.03500	0.000%	747	-49.286%
2022-10-19	0.0362	0.0362	0.0362	0.03500	0.000%	640	-49.286%
2022-10-11	0.0350	0.0350	0.0350	0.03500	-6.667%	33,617	-49.286%
2022-10-07	0.0386	0.0400	0.0350	0.03750	+7.143%	10,160	-52.667%
2022-10-05	0.0300	0.0300	0.0300	0.03500	+7.692%	5,231	-49.286%
2022-10-04	0.0350	0.0350	0.0350	0.03250	-13.333%	75,146	-45.385%
2022-09-30	0.0350	0.0350	0.0350	0.03750	-6.250%	72,124	-52.667%
2022-09-27	0.0444	0.0444	0.0444	0.04000	+0.251%	9,867	-55.625%
2022-08-23	0.0372	0.0372	0.0372	0.03990	-3.855%	585	-55.514%
2022-08-16	0.0428	0.0428	0.0428	0.04150	0.000%	26,225	-57.229%
2022-08-15	0.0400	0.0400	0.0372	0.04150	-9.783%	158,723	-57.229%
2022-08-09	0.0428	0.0428	0.0428	0.04600	0.000%	10,118	-61.413%
2022-08-03	0.0428	0.0428	0.0428	0.04600	-0.862%	11,057	-61.413%
2022-08-01	0.0428	0.0428	0.0428	0.04640	0.000%	1,539	-61.746%
2022-07-27	0.0430	0.0430	0.0430	0.04640	+5.695%	61,769	-61.746%
2022-07-25	0.0428	0.0430	0.0428	0.04390	-5.388%	16,401	-59.567%
2022-07-19	0.0428	0.0428	0.0428	0.04640	0.000%	1,247	-61.746%
2022-07-18	0.0498	0.0498	0.0498	0.04640	0.000%	21,296	-61.746%
2022-07-14	0.0428	0.0428	0.0428	0.04640	0.000%	20,182	-61.746%
2022-07-12	0.0478	0.0498	0.0450	0.04640	+0.651%	137,293	-61.746%
2022-07-08	0.0456	0.0498	0.0450	0.04610	-10.572%	23,443	-61.497%
2022-07-01	0.0570	0.0570	0.0570	0.05155	+0.389%	91,454	-65.567%
2022-06-30	0.0500	0.0500	0.0500	0.05135	-9.515%	323,014	-65.433%
2022-06-20	0.0550	0.0550	0.0550	0.05675	-5.417%	51,197	-68.722%
2022-05-31	0.0645	0.0645	0.0645	0.06000	-0.415%	831	-70.417%
2022-05-30	0.0595	0.0600	0.0595	0.06025	+5.240%	386,765	-70.539%
2022-05-23	0.0550	0.0550	0.0550	0.05725	-2.966%	46,282	-68.996%
2022-05-10	0.0550	0.0550	0.0550	0.05900	0.000%	23,398	-69.915%
2022-05-09	0.0555	0.0555	0.0550	0.05900	-1.667%	253,949	-69.915%
2022-04-22	0.0630	0.0630	0.0630	0.06000	-0.415%	357,399	-70.417%
2022-04-21	0.0600	0.0600	0.0600	0.06025	+0.417%	2,206	-70.539%
2022-04-19	0.0650	0.0650	0.0650	0.06000	-0.415%	98,498	-70.417%
2022-04-04	0.0655	0.0655	0.0655	0.06025	-3.984%	40,721	-70.539%
2022-04-01	0.0580	0.0595	0.0580	0.06275	+2.033%	170,851	-71.713%
2022-03-30	0.0645	0.0645	0.0645	0.06150	+1.235%	37	-71.138%
2022-03-25	0.0650	0.0650	0.0630	0.06075	+0.830%	775,413	-70.782%
2022-03-24	0.0605	0.0605	0.0555	0.06025	-0.413%	529,072	-70.539%
2022-03-16	0.0645	0.0645	0.0645	0.06050	+5.217%	14,319	-70.661%
2022-03-10	0.0550	0.0550	0.0550	0.05750	+1.770%	70,003	-69.130%
2022-03-04	0.0615	0.0615	0.0550	0.05650	-0.877%	380,869	-68.584%
2022-03-01	0.0595	0.0595	0.0595	0.05700	-10.588%	488,545	-68.860%
2022-02-28	0.0650	0.0650	0.0650	0.06375	-4.851%	376,074	-72.157%
2022-02-25	0.0655	0.0655	0.0650	0.06700	+3.077%	940,803	-73.507%
2022-02-24	0.0670	0.0670	0.0610	0.06500	-4.412%	597,984	-72.692%
2022-02-23	0.0690	0.0690	0.0670	0.06800	-0.366%	129,477	-73.897%
2022-02-22	0.0690	0.0700	0.0670	0.06825	-1.799%	266,089	-73.993%
2022-02-21	0.0760	0.0760	0.0690	0.06950	-13.665%	466,231	-74.460%
2022-02-18	0.0760	0.0760	0.0760	0.08050	+2.875%	25,206	-77.950%
2022-02-17	0.0800	0.0845	0.0770	0.07825	+11.786%	111,491	-77.316%
2022-02-16	0.0705	0.0705	0.0700	0.07000	-9.677%	50,658	-74.643%
2022-02-15	0.0700	0.0700	0.0700	0.07750	0.000%	97	-77.097%
2022-02-14	0.0700	0.0700	0.0700	0.07750	0.000%	421	-77.097%
2022-02-09	0.0860	0.0860	0.0790	0.07750	-13.165%	550,363	-77.097%
2022-02-04	0.0875	0.0875	0.0875	0.08925	0.000%	3,000	-80.112%
2022-02-02	0.0925	0.0925	0.0925	0.08925	0.000%	50,001	-80.112%
2022-02-01	0.0920	0.0920	0.0920	0.08925	-0.279%	80,267	-80.112%
2022-01-31	0.0860	0.0860	0.0860	0.08950	-3.243%	42,756	-80.168%
2022-01-28	0.0865	0.0865	0.0860	0.09250	+4.225%	130,678	-80.811%
2022-01-27	0.0910	0.0910	0.0900	0.08875	-8.031%	310,311	-80.000%
2022-01-26	0.0925	0.1000	0.0925	0.09650	+1.579%	614,633	-81.606%
2022-01-25	0.0985	0.0985	0.0980	0.09500	-6.863%	83,624	-81.316%
2022-01-24	0.0995	0.1020	0.0925	0.10200	+4.082%	46,024	-82.598%
2022-01-21	0.1000	0.1000	0.0925	0.09800	-2.000%	289,235	-81.888%
2022-01-20	0.0910	0.1050	0.0910	0.10000	+6.952%	1,311,238	-82.250%
2022-01-19	0.0905	0.0950	0.0900	0.09350	+2.747%	551,246	-81.016%
2022-01-18	0.0945	0.0975	0.0905	0.09100	+0.552%	435,055	-80.495%
2022-01-17	0.0865	0.0945	0.0865	0.09050	+0.277%	3,511	-80.387%
2022-01-14	0.0895	0.0900	0.0895	0.09025	+5.556%	253,115	-80.332%
2022-01-13	0.0810	0.0810	0.0810	0.08550	+0.885%	342	-79.240%
2022-01-12	0.0835	0.0835	0.0805	0.08475	-1.453%	55,680	-79.056%
2022-01-11	0.0845	0.0845	0.0845	0.08600	0.000%	60,286	-79.360%
2022-01-10	0.0860	0.0860	0.0860	0.08600	+4.242%	27,475	-79.360%
2022-01-07	0.0815	0.0855	0.0815	0.08250	-0.602%	63,900	-78.485%
2022-01-06	0.0810	0.0810	0.0810	0.08300	+3.750%	392,039	-78.614%
2022-01-05	0.0800	0.0800	0.0800	0.08000	+5.611%	5,717	-77.813%
2022-01-04	0.0720	0.0725	0.0720	0.07575	+7.829%	235,747	-76.568%
2021-12-30	0.0680	0.0680	0.0680	0.07025	-1.056%	26,162	-74.733%
2021-12-29	0.0670	0.0670	0.0670	0.07100	+1.068%	1,615	-75.000%
2021-12-22	0.0720	0.0720	0.0720	0.07025	+7.252%	171,670	-74.733%
2021-12-21	0.0660	0.0660	0.0655	0.06550	-4.380%	1,782	-72.901%
2021-12-16	0.0705	0.0720	0.0695	0.06850	-8.361%	331,429	-74.088%
2021-12-14	0.0705	0.0795	0.0705	0.07475	0.000%	19,942	-76.254%
2021-12-13	0.0700	0.0795	0.0700	0.07475	-15.537%	30,865	-76.254%
2021-12-10	0.0795	0.0885	0.0705	0.08850	+14.935%	52,420	-79.944%
2021-12-09	0.0845	0.0845	0.0845	0.07700	+2.667%	29,586	-76.948%
2021-12-07	0.0885	0.0885	0.0750	0.07500	-10.180%	27	-76.333%
2021-11-29	0.0895	0.0895	0.0895	0.08350	-0.299%	10,310	-78.743%
2021-11-26	0.0800	0.0800	0.0775	0.08375	-1.471%	46,883	-78.806%
2021-11-25	0.0800	0.0800	0.0800	0.08500	+0.295%	19,467	-79.118%
2021-11-24	0.0850	0.0850	0.0840	0.08475	-6.868%	91,623	-79.056%
2021-11-23	0.0860	0.0860	0.0860	0.09100	+5.202%	13,257	-80.495%
2021-11-19	0.0950	0.0950	0.0865	0.08650	-13.283%	166,085	-79.480%
2021-11-18	0.1090	0.1090	0.1090	0.09975	-9.318%	219,286	-82.206%
2021-11-17	0.0900	0.1100	0.0900	0.11000	+22.222%	12,531	-83.864%
2021-11-16	0.0900	0.0900	0.0900	0.09000	-7.216%	6,570	-80.278%
2021-11-12	0.0905	0.0905	0.0905	0.09700	+2.375%	28,757	-81.701%
2021-11-10	0.0985	0.0995	0.0985	0.09475	+10.174%	123,684	-81.266%
2021-11-09	0.0965	0.0965	0.0860	0.08600	-11.111%	791,261	-79.360%
2021-11-04	0.0995	0.1000	0.0950	0.09675	-6.971%	291,098	-81.654%
2021-11-03	0.1060	0.1060	0.1060	0.10400	-5.455%	2,858	-82.933%
2021-11-02	0.1010	0.1100	0.1010	0.11000	+4.265%	5,800	-83.864%
2021-10-29	0.1050	0.1140	0.1010	0.10550	-1.860%	300,898	-83.175%
2021-10-28	0.1000	0.1000	0.1000	0.10750	+0.467%	836	-83.488%
2021-10-27	0.1100	0.1100	0.1000	0.10700	-0.465%	3,496	-83.411%
2021-10-26	0.1080	0.1100	0.1080	0.10750	+3.118%	181,821	-83.488%
2021-10-25	0.1010	0.1150	0.1010	0.10425	-0.239%	24,248	-82.974%
2021-10-22	0.0935	0.0935	0.0935	0.10450	+0.240%	372	-83.014%
2021-10-20	0.1080	0.1080	0.0935	0.10425	+2.709%	4,123	-82.974%
2021-10-19	0.1080	0.1090	0.1080	0.10150	-0.246%	74,209	-82.512%
2021-10-18	0.1100	0.1100	0.1090	0.10175	-4.907%	43,892	-82.555%
2021-10-15	0.1150	0.1150	0.1070	0.10700	-4.036%	208,894	-83.411%
2021-10-14	0.1070	0.1070	0.1070	0.11150	+0.905%	128,200	-84.081%
2021-10-13	0.1090	0.1090	0.1060	0.11050	-1.778%	351,112	-83.937%
2021-10-11	0.1100	0.1100	0.1100	0.11250	+0.446%	10,623	-84.222%
2021-10-08	0.1100	0.1100	0.1010	0.11200	+6.161%	32,781	-84.152%
2021-10-07	0.1010	0.1010	0.1010	0.10550	-1.402%	1,495	-83.175%
2021-10-06	0.1080	0.1100	0.1010	0.10700	+0.469%	190,632	-83.411%
2021-10-05	0.1000	0.1090	0.0930	0.10650	+2.404%	288,163	-83.333%
2021-10-04	0.1180	0.1180	0.1010	0.10400	-3.704%	201,682	-82.933%
2021-09-29	0.1150	0.1150	0.1150	0.10800	-2.703%	261,213	-83.565%
2021-09-28	0.1070	0.1070	0.1030	0.11100	+1.370%	3,066	-84.009%
2021-09-27	0.1140	0.1140	0.1140	0.10950	-1.794%	1,430	-83.790%
2021-09-24	0.1100	0.1100	0.1070	0.11150	+10.396%	842,398	-84.081%
2021-09-23	0.1060	0.1100	0.1010	0.10100	-7.339%	159,186	-82.426%
2021-09-22	0.1090	0.1180	0.1050	0.10900	-0.457%	275,162	-83.716%
2021-09-21	0.1070	0.1070	0.1070	0.10950	+2.336%	362,798	-83.790%
2021-09-20	0.1050	0.1050	0.1050	0.10700	+0.943%	453,011	-83.411%
2021-09-17	0.1000	0.1000	0.1000	0.10600	+0.952%	145,841	-83.255%
2021-09-16	0.1070	0.1100	0.1010	0.10500	-4.110%	761,944	-83.095%
2021-09-15	0.1020	0.1050	0.1020	0.10950	+10.050%	319,458	-83.790%
2021-09-14	0.1050	0.1050	0.1040	0.09950	-7.442%	185,652	-82.161%
2021-09-13	0.1050	0.1050	0.1050	0.10750	-1.376%	59,251	-83.488%
2021-09-10	0.1020	0.1080	0.1020	0.10900	+9.000%	766,603	-83.716%
2021-09-09	0.0960	0.1090	0.0950	0.10000	+3.093%	812,371	-82.250%
2021-09-08	0.0985	0.0990	0.0950	0.09700	-4.433%	403,322	-81.701%
2021-09-07	0.0925	0.1050	0.0925	0.10150	+7.124%	639,317	-82.512%
2021-09-06	0.0895	0.0895	0.0895	0.09475	+5.571%	111,608	-81.266%
2021-09-03	0.0850	0.0920	0.0850	0.08975	+2.865%	396,714	-80.223%
2021-09-02	0.0850	0.0850	0.0850	0.08725	0.000%	191,372	-79.656%
2021-09-01	0.0850	0.0895	0.0850	0.08725	+0.576%	224,619	-79.656%
2021-08-31	0.0800	0.0900	0.0800	0.08675	+8.777%	402,517	-79.539%
2021-08-27	0.0725	0.0725	0.0725	0.07975	+0.314%	499	-77.743%
2021-08-20	0.0845	0.0845	0.0845	0.07950	-8.621%	91,526	-77.673%
2021-08-19	0.0870	0.0870	0.0870	0.08700	+10.476%	4,502	-79.598%
2021-08-16	0.0870	0.0870	0.0870	0.07875	+11.702%	13,910	-77.460%
2021-08-11	0.0780	0.0785	0.0705	0.07050	-5.369%	207,376	-74.823%
2021-08-10	0.0805	0.0805	0.0750	0.07450	-7.740%	231,307	-76.174%
2021-08-09	0.0870	0.0870	0.0870	0.08075	-10.278%	111,578	-78.019%
2021-08-06	0.0805	0.0925	0.0805	0.09000	+9.756%	36,757	-80.278%
2021-08-05	0.0840	0.0845	0.0840	0.08200	-0.906%	75,113	-78.354%
2021-08-03	0.0860	0.0860	0.0860	0.08275	-3.779%	34,760	-78.550%
2021-07-30	0.0860	0.0860	0.0860	0.08600	-0.290%	4,472	-79.360%
2021-07-28	0.0860	0.0860	0.0805	0.08625	-2.542%	6,281	-79.420%
2021-07-27	0.0975	0.0975	0.0975	0.08850	+2.609%	7,301	-79.944%
2021-07-26	0.0805	0.0805	0.0805	0.08625	+5.828%	11,894	-79.420%
2021-07-23	0.0835	0.0835	0.0835	0.08150	-5.233%	88,355	-78.221%
2021-07-22	0.0800	0.0800	0.0800	0.08600	+7.500%	21,072	-79.360%
2021-07-21	0.0860	0.0860	0.0800	0.08000	-12.807%	66,163	-77.813%
2021-07-20	0.0880	0.0885	0.0880	0.09175	+0.548%	155,995	-80.654%
2021-07-19	0.0850	0.0850	0.0850	0.09125	+4.286%	225,005	-80.548%
2021-07-16	0.0840	0.0840	0.0815	0.08750	+2.941%	60,910	-79.714%
2021-07-15	0.0855	0.0855	0.0810	0.08500	-7.859%	47,528	-79.118%
2021-07-14	0.0900	0.0900	0.0875	0.09225	+0.820%	190,427	-80.759%
2021-07-12	0.0915	0.0915	0.0915	0.09150	-0.272%	26,849	-80.601%
2021-07-07	0.0855	0.0855	0.0855	0.09175	+5.764%	7,775	-80.654%
2021-07-06	0.0890	0.1000	0.0850	0.08675	+1.760%	561,070	-79.539%
2021-07-05	0.0800	0.0840	0.0800	0.08525	+0.888%	195,754	-79.179%
2021-07-02	0.0795	0.0890	0.0795	0.08450	+6.289%	388,640	-78.994%
2021-07-01	0.0795	0.0795	0.0795	0.07950	+5.298%	556	-77.673%
2021-06-29	0.0745	0.0745	0.0745	0.07550	+4.861%	127,220	-76.490%
2021-06-25	0.0710	0.0730	0.0710	0.07200	-6.494%	103,288	-75.347%
2021-06-23	0.0765	0.0770	0.0720	0.07700	+3.356%	73,212	-76.948%
2021-06-22	0.0750	0.0750	0.0740	0.07450	-4.180%	132,301	-76.174%
2021-06-18	0.0770	0.0770	0.0770	0.07775	-0.639%	10,140	-77.170%
2021-06-17	0.0805	0.0805	0.0780	0.07825	-10.571%	309,763	-77.316%
2021-06-10	0.0825	0.0825	0.0825	0.08750	+1.156%	16,337	-79.714%
2021-06-09	0.0805	0.0805	0.0805	0.08650	-1.143%	2,410	-79.480%
2021-06-08	0.0945	0.0945	0.0945	0.08750	+0.287%	1,648	-79.714%
2021-06-07	0.0820	0.0820	0.0805	0.08725	+2.950%	23,080	-79.656%
2021-06-04	0.0945	0.0945	0.0945	0.08475	-2.865%	55,370	-79.056%
2021-06-03	0.0850	0.0850	0.0820	0.08725	-0.286%	247,079	-79.656%
2021-06-01	0.0850	0.0850	0.0850	0.08750	+6.061%	210,528	-79.714%
2021-05-28	0.0800	0.0820	0.0790	0.08250	+6.109%	256,255	-78.485%
2021-05-27	0.0745	0.0750	0.0740	0.07775	+7.986%	148,255	-77.170%
2021-05-26	0.0715	0.0745	0.0715	0.07200	+5.495%	160,642	-75.347%
2021-05-25	0.0700	0.0715	0.0700	0.06825	-0.365%	27,999	-73.993%
2021-05-24	0.0650	0.0650	0.0650	0.06850	-2.491%	5,913	-74.088%
2021-05-18	0.0725	0.0725	0.0725	0.07025	+0.357%	137,229	-74.733%
2021-05-17	0.0700	0.0700	0.0700	0.07000	-0.356%	1,554	-74.643%
2021-05-13	0.0665	0.0665	0.0665	0.07025	-5.068%	25,452	-74.733%
2021-05-11	0.0740	0.0740	0.0740	0.07400	+3.136%	3,591	-76.014%
2021-05-10	0.0700	0.0700	0.0700	0.07175	+7.090%	70,801	-75.261%
2021-05-06	0.0745	0.0750	0.0670	0.06700	-5.300%	11,691	-73.507%
2021-05-05	0.0670	0.0670	0.0670	0.07075	-0.352%	8,903	-74.912%
2021-05-04	0.0745	0.0745	0.0745	0.07100	+5.970%	3,931	-75.000%
2021-04-30	0.0670	0.0670	0.0670	0.06700	-10.067%	114	-73.507%
2021-04-29	0.0745	0.0745	0.0745	0.07450	+5.300%	17,767	-76.174%
2021-04-28	0.0700	0.0700	0.0700	0.07075	+3.285%	35,624	-74.912%
2021-04-27	0.0740	0.0745	0.0740	0.06850	-3.180%	11,757	-74.088%
2021-04-26	0.0740	0.0740	0.0740	0.07075	-1.394%	18,666	-74.912%
2021-04-21	0.0705	0.0705	0.0700	0.07175	+2.500%	116,331	-75.261%
2021-04-20	0.0700	0.0700	0.0700	0.07000	-1.060%	31,033	-74.643%
2021-04-16	0.0705	0.0705	0.0700	0.07075	-5.667%	128,515	-74.912%
2021-04-15	0.0710	0.0710	0.0710	0.07500	0.000%	147,962	-76.333%
2021-04-14	0.0765	0.0765	0.0765	0.07500	+2.041%	29,250	-76.333%
2021-04-13	0.0790	0.0790	0.0725	0.07350	-2.000%	295,391	-75.850%
2021-04-12	0.0750	0.0750	0.0750	0.07500	-6.832%	358,596	-76.333%
2021-04-09	0.0770	0.0855	0.0755	0.08050	-0.310%	568,932	-77.950%
2021-04-07	0.0880	0.0880	0.0775	0.08075	0.000%	152,634	-78.019%
2021-04-01	0.0805	0.0805	0.0790	0.08075	-2.417%	400,904	-78.019%
2021-03-30	0.0850	0.0895	0.0805	0.08275	-7.799%	95,324	-78.550%
2021-03-29	0.0850	0.0850	0.0805	0.08975	-2.710%	333,897	-80.223%
2021-03-26	0.0810	0.0900	0.0810	0.09225	+3.073%	99,291	-80.759%
2021-03-16	0.0835	0.0925	0.0835	0.08950	+1.130%	62,257	-80.168%
2021-03-11	0.0930	0.0930	0.0930	0.08850	0.000%	10,208	-79.944%
2021-03-10	0.0855	0.0855	0.0855	0.08850	-1.117%	60,971	-79.944%
2021-03-05	0.0940	0.0940	0.0940	0.08950	0.000%	24,160	-80.168%
2021-03-04	0.0900	0.0900	0.0900	0.08950	+8.157%	13,909	-80.168%
2021-03-02	0.0835	0.0835	0.0805	0.08275	-9.563%	36,866	-78.550%
2021-02-22	0.0840	0.0840	0.0835	0.09150	-0.272%	11,527	-80.601%
2021-02-18	0.0865	0.0865	0.0865	0.09175	+0.273%	127,355	-80.654%
2021-02-12	0.0840	0.0840	0.0840	0.09150	0.000%	11,666	-80.601%
2021-02-11	0.0850	0.0850	0.0850	0.09150	-0.543%	31,797	-80.601%
2021-02-10	0.0865	0.0865	0.0860	0.09200	+5.143%	102,583	-80.707%
2021-02-08	0.0855	0.0905	0.0855	0.08750	0.000%	6,934	-79.714%
2021-02-04	0.0910	0.0910	0.0900	0.08750	0.000%	23,012	-79.714%
2021-02-02	0.0900	0.0920	0.0850	0.08750	0.000%	28,011	-79.714%
2021-02-01	0.0900	0.0900	0.0900	0.08750	0.000%	19,983	-79.714%
2021-01-29	0.0900	0.0900	0.0900	0.08750	-5.149%	3,067	-79.714%
2021-01-28	0.0890	0.0900	0.0890	0.09225	+4.237%	131,865	-80.759%
2021-01-27	0.0900	0.0900	0.0890	0.08850	-1.939%	105,581	-79.944%
2021-01-25	0.0925	0.0925	0.0890	0.09025	-2.957%	51,440	-80.332%
2021-01-22	0.1020	0.1020	0.0890	0.09300	-7.463%	164,568	-80.914%
2021-01-21	0.1100	0.1150	0.0960	0.10050	+2.030%	81,716	-82.338%
2021-01-20	0.0950	0.1020	0.0950	0.09850	+0.767%	18,897	-81.980%
2021-01-19	0.1010	0.1010	0.1010	0.09775	-4.634%	18,073	-81.841%
2021-01-15	0.0905	0.1040	0.0905	0.10250	+25.000%	217,285	-82.683%
2021-01-14	0.0950	0.0950	0.0895	0.08200	-10.870%	56,900	-78.354%
2021-01-13	0.0920	0.0920	0.0920	0.09200	+5.444%	14,654	-80.707%
2021-01-12	0.0850	0.0975	0.0850	0.08725	-5.676%	55,698	-79.656%
2021-01-07	0.0955	0.0955	0.0955	0.09250	+3.352%	22,524	-80.811%
2021-01-05	0.0850	0.0850	0.0750	0.08950	-1.918%	284,447	-80.168%
2020-12-31	0.0850	0.0850	0.0850	0.09125	+0.829%	1,000	-80.548%
2020-12-30	0.0955	0.0955	0.0955	0.09050	0.000%	9,721	-80.387%
2020-12-29	0.0995	0.0995	0.0995	0.09050	-4.233%	1,930	-80.387%
2020-12-24	0.0960	0.0960	0.0960	0.09450	-0.526%	5,597	-81.217%
2020-12-23	0.0850	0.0850	0.0850	0.09500	+7.955%	11,890	-81.316%
2020-12-22	0.0800	0.0900	0.0800	0.08800	+10.000%	30,870	-79.830%
2020-12-21	0.0800	0.0800	0.0800	0.08000	-11.111%	43,300	-77.813%
2020-12-15	0.0980	0.0980	0.0980	0.09000	+4.348%	700	-80.278%
2020-12-09	0.1030	0.1030	0.0980	0.08625	-11.990%	93,815	-79.420%
2020-12-08	0.0980	0.0980	0.0980	0.09800	+5.946%	7,375	-81.888%
2020-12-07	0.1000	0.1000	0.1000	0.09250	-2.632%	580	-80.811%
2020-12-04	0.0800	0.0800	0.0800	0.09500	0.000%	102,510	-81.316%
2020-12-03	0.0950	0.0950	0.0800	0.09500	+6.145%	111,917	-81.316%
2020-12-02	0.0950	0.0950	0.0950	0.08950	-1.105%	27,606	-80.168%
2020-12-01	0.0745	0.0750	0.0725	0.09050	+1.401%	385,932	-80.387%
2020-11-16	0.0905	0.0905	0.0860	0.08925	-14.593%	114,710	-80.112%
2020-11-05	0.0900	0.0900	0.0900	0.10450	0.000%	5,500	-83.014%
2020-10-28	0.0900	0.0900	0.0900	0.10450	+1.951%	26,435	-83.014%
2020-10-27	0.0900	0.0900	0.0900	0.10250	-1.914%	31,866	-82.683%
2020-10-12	0.0900	0.0900	0.0900	0.10450	0.000%	152,744	-83.014%
2020-10-08	0.0955	0.0955	0.0910	0.10450	+2.451%	406,803	-83.014%
2020-10-06	0.1100	0.1100	0.1000	0.10200	-12.069%	680,000	-82.598%
2020-10-01	0.1230	0.1230	0.1230	0.11600	-3.734%	58,985	-84.698%
2020-09-30	0.1150	0.1150	0.1130	0.12050	-0.823%	193,918	-85.270%
2020-09-22	0.1390	0.1390	0.1390	0.12150	-2.800%	15	-85.391%
2020-09-01	0.1210	0.1210	0.1200	0.12500	-3.846%	46,024	-85.800%
2020-08-19	0.1300	0.1300	0.1300	0.13000	-0.383%	97,805	-86.346%
2020-08-14	0.1290	0.1290	0.1290	0.13050	-10.000%	118,831	-86.398%
2020-08-13	0.1310	0.1310	0.1310	0.14500	-5.537%	117,084	-87.759%
2020-08-11	0.1590	0.1590	0.1590	0.15350	+1.320%	130,420	-88.436%
2020-08-10	0.1690	0.1690	0.1690	0.15150	+2.020%	96,037	-88.284%
2020-08-06	0.1490	0.1600	0.1490	0.14850	+6.071%	513,818	-88.047%
2020-08-05	0.1210	0.1400	0.1210	0.14000	+16.183%	307,538	-87.321%
2020-07-30	0.1380	0.1380	0.1380	0.12050	+3.433%	75,164	-85.270%
2020-07-28	0.1190	0.1200	0.1190	0.11650	-4.115%	236,607	-84.764%
2020-07-16	0.1170	0.1170	0.1170	0.12150	+2.101%	26,116	-85.391%
2020-07-06	0.1310	0.1310	0.1120	0.11900	-18.213%	602,448	-85.084%
2020-06-29	0.1400	0.1520	0.1400	0.14550	-4.276%	260,234	-87.801%
2020-06-24	0.1300	0.1310	0.1300	0.15200	+8.185%	71,913	-88.322%
2020-06-23	0.1300	0.1300	0.1300	0.14050	0.000%	42,347	-87.367%
2020-06-22	0.1600	0.1600	0.1600	0.14050	-3.103%	6,462	-87.367%
2020-06-19	0.1390	0.1400	0.1390	0.14500	+14.625%	297,473	-87.759%
2020-06-11	0.1210	0.1210	0.1210	0.12650	0.000%	7,556	-85.968%
2020-06-08	0.1370	0.1370	0.1350	0.12650	-14.527%	464,078	-85.968%
2020-06-04	0.1470	0.1470	0.1470	0.14800	+10.448%	115,121	-88.007%
2020-06-02	0.1290	0.1300	0.1290	0.13400	+3.077%	201,512	-86.754%
2020-05-21	0.1210	0.1210	0.1210	0.13000	-1.141%	50,388	-86.346%
2020-05-13	0.1500	0.1500	0.1280	0.13150	-7.394%	26,447	-86.502%
2020-05-05	0.1420	0.1420	0.1420	0.14200	+2.158%	34,300	-87.500%
2020-05-01	0.1310	0.1310	0.1300	0.13900	-6.397%	51,158	-87.230%
2020-04-30	0.1370	0.1370	0.1370	0.14850	+4.211%	19,255	-88.047%
2020-04-27	0.1400	0.1440	0.1400	0.14250	+13.546%	350,243	-87.544%
2020-04-23	0.1400	0.1400	0.1400	0.12550	-0.791%	4,769	-85.857%
2020-04-22	0.1290	0.1290	0.1290	0.12650	+5.417%	93,488	-85.968%
2020-04-21	0.1280	0.1280	0.1280	0.12000	+3.004%	131,569	-85.208%
2020-04-14	0.1190	0.1200	0.1190	0.11650	+23.280%	276,171	-84.764%
2020-03-31	0.1050	0.1050	0.1050	0.09450	+2.717%	22,524	-81.217%
2020-03-27	0.1090	0.1090	0.1090	0.09200	+1.939%	7,097	-80.707%
2020-03-24	0.0750	0.0750	0.0750	0.09025	+26.224%	163,413	-80.332%
2020-03-18	0.0750	0.0750	0.0750	0.07150	+0.351%	7,455	-75.175%
2020-03-17	0.0765	0.0765	0.0760	0.07125	-18.571%	94,940	-75.088%
2020-03-16	0.0870	0.0870	0.0870	0.08750	-3.581%	32,451	-79.714%
2020-03-12	0.0925	0.0925	0.0925	0.09075	-18.610%	114,243	-80.441%
2020-02-27	0.1100	0.1100	0.1100	0.11150	-0.446%	5,909	-84.081%
2020-02-26	0.1110	0.1110	0.1110	0.11200	-7.819%	80,488	-84.152%
2020-02-24	0.1200	0.1200	0.1110	0.12150	+11.982%	215,919	-85.391%
2020-02-21	0.1080	0.1080	0.1080	0.10850	-8.439%	100,764	-83.641%
2020-02-18	0.1010	0.1050	0.1010	0.11850	0.000%	20,300	-85.021%
2020-02-10	0.1060	0.1060	0.1060	0.11850	+5.804%	50,521	-85.021%
2020-02-03	0.1010	0.1010	0.1010	0.11200	-3.030%	12,000	-84.152%
2020-01-29	0.1420	0.1420	0.1160	0.11550	-20.890%	776,275	-84.632%
2020-01-22	0.1500	0.1500	0.1500	0.14600	+1.038%	44,018	-87.842%
2020-01-21	0.1600	0.1600	0.1500	0.14450	-6.774%	133,256	-87.716%
2020-01-20	0.1500	0.1500	0.1500	0.15500	+24.000%	342,050	-88.548%
2020-01-17	0.1290	0.1300	0.1290	0.12500	-1.961%	129,213	-85.800%
2020-01-16	0.1390	0.1390	0.1390	0.12750	0.000%	71,757	-86.078%
2020-01-15	0.1350	0.1380	0.1350	0.12750	-9.253%	74,261	-86.078%
2020-01-13	0.1500	0.1500	0.1500	0.14050	-1.404%	50,300	-87.367%
2020-01-10	0.1410	0.1500	0.1400	0.14250	-7.468%	188,958	-87.544%

.dark-mode .GhW42N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GhW42N{ color: #333333; background-color: white; border: 2px solid #333333; }CNGCHINA NONFERROUS GOLD LIMITEDstock LSE

CNG
CHINA NONFERROUS GOLD LIMITED
stock LSE