9R Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.03	0.04	0.03	0.04	0.04	5.56%	1,208,400
Jul 1, 2026	0.03	0.04	0.03	0.04	0.04	2.86%	272,500
Jun 30, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	3,043,400
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	142,600
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	200,000
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	616,300
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	370,400
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	70,000
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-	25,000
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	9,300
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-8.82%	875,000
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	9.68%	108,700
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-8.82%	1,500
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	75,000
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	9.68%	102,500
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	39,200
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	40,800
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	77,500
May 28, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	430,000
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	550,000
May 22, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	205,000
May 21, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	456,800
May 20, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	397,000
May 19, 2026	0.04	0.04	0.03	0.03	0.03	-13.16%	937,500
May 18, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	12,000
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	825,700
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	701,000
May 13, 2026	0.04	0.04	0.04	0.04	0.04	18.75%	1,789,400
May 12, 2026	0.04	0.04	0.03	0.03	0.03	-20.00%	448,500
May 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	252,400
May 8, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	621,200
May 7, 2026	0.04	0.04	0.03	0.03	0.03	-17.07%	462,400
May 6, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	126,300
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	71,000
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	31,800
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	33,800
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	5,800
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	58,900
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	185,000
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-	290,100
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	27,500
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	200
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	1,600
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-	4,000
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	9,100
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-	60,300
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	74,700