9R Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-	63,100
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	31,000
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	90,000
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	301,200
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	60,000
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	6,000
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	185,000
Mar 4, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	837,100
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	245,100
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	54,900
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	72,000
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	7,100
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	50,000
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	100
Feb 9, 2026	0.03	0.04	0.03	0.04	0.04	-	164,700
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	49,000
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	220,000
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	50,000
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	226,000
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	1,225,100
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	52,300
Jan 21, 2026	0.04	0.05	0.04	0.04	0.04	-7.32%	1,545,200
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	3,100
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-6.82%	220,500
Jan 15, 2026	0.04	0.05	0.04	0.04	0.04	2.33%	1,218,800
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	531,300
Jan 13, 2026	0.04	0.05	0.04	0.04	0.04	16.22%	150,000
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	12,200
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	109,900
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	35,100
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	80,200
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	5,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	321,700
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-	160,000
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-	19,900
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	15,000
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	45,700
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	126,700
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-	2,100
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	21,800
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	57,200
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	1,000
Dec 10, 2025	0.04	0.05	0.04	0.04	0.04	-4.44%	58,000
Dec 8, 2025	0.04	0.05	0.04	0.05	0.05	9.76%	37,500
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-	15,000
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	149,300
Dec 2, 2025	0.05	0.05	0.04	0.04	0.04	-13.04%	36,700
Nov 28, 2025	0.05	0.05	0.05	0.05	0.05	-	128,500
Nov 27, 2025	0.05	0.05	0.05	0.05	0.05	-	5,000