9R Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	52,400
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	6,600
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-	35,200
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