Bon Natural Life Limited - Class A Ordinary Shares (BON)

Historical Prices For Bon Natural Life Limited - Class A Ordinary Shares (BON)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	1.55	1.58	1.47	1.50	468,295	1.50
5/29/2025	1.66	1.69	1.54	1.59	448,373	1.59
5/28/2025	1.72	1.77	1.68	1.68	421,254	1.68
5/27/2025	1.80	1.93	1.65	1.77	714,299	1.77
5/23/2025	1.82	2.08	1.72	1.80	2,200,936	1.80
5/22/2025	1.91	2.82	1.87	2.10	93,393,169	2.10
5/21/2025	1.44	1.54	1.39	1.40	993,293	1.40
5/20/2025	1.48	1.85	1.43	1.52	10,143,616	1.52
5/19/2025	1.45	1.48	1.14	1.30	3,265,764	1.30
5/16/2025	0.08	0.08	0.05	0.06	300,345,407	1.59
5/15/2025	0.05	0.06	0.05	0.05	24,241,880	1.30
5/14/2025	0.06	0.09	0.06	0.06	156,487,268	1.50
5/13/2025	0.06	0.06	0.05	0.06	20,731,336	1.41
5/12/2025	0.06	0.07	0.06	0.06	34,397,769	1.55
5/09/2025	0.05	0.06	0.05	0.06	15,767,282	1.39
5/08/2025	0.05	0.06	0.05	0.06	11,371,994	1.41
5/07/2025	0.06	0.07	0.06	0.06	31,071,570	1.44
5/06/2025	0.05	0.06	0.05	0.06	31,195,034	1.41
5/05/2025	0.06	0.06	0.05	0.05	41,644,157	1.30
5/02/2025	0.07	0.07	0.06	0.06	16,802,598	1.61
5/01/2025	0.07	0.07	0.06	0.07	13,960,556	1.64
4/30/2025	0.07	0.07	0.06	0.07	19,969,768	1.65
4/29/2025	0.08	0.10	0.07	0.07	248,350,727	1.81
4/28/2025	0.06	0.07	0.06	0.07	76,029,543	1.63
4/25/2025	0.06	0.06	0.06	0.06	9,209,636	1.44
4/24/2025	0.06	0.07	0.06	0.06	27,135,759	1.54
4/23/2025	0.06	0.07	0.05	0.06	20,040,876	1.46
4/22/2025	0.06	0.06	0.06	0.06	5,844,731	1.50
4/21/2025	0.06	0.07	0.06	0.06	8,247,745	1.48
4/17/2025	0.05	0.06	0.05	0.06	9,045,614	1.44
4/16/2025	0.06	0.06	0.05	0.05	10,929,287	1.37
4/15/2025	0.06	0.07	0.06	0.06	10,359,600	1.57
4/14/2025	0.07	0.07	0.06	0.07	27,343,521	1.64
4/11/2025	0.11	0.13	0.07	0.07	658,280,757	1.77
4/10/2025	0.05	0.06	0.05	0.06	9,014,985	1.52
4/09/2025	0.06	0.06	0.05	0.06	14,476,815	1.44
4/08/2025	0.06	0.07	0.06	0.06	19,558,338	1.56
4/07/2025	0.06	0.10	0.06	0.07	98,826,803	1.68
4/04/2025	0.06	0.07	0.06	0.06	28,103,489	1.49
4/03/2025	0.05	0.09	0.05	0.06	70,580,678	1.58
4/02/2025	0.08	0.09	0.07	0.07	25,084,849	1.81
4/01/2025	0.10	0.10	0.08	0.09	19,602,883	2.15
3/31/2025	0.10	0.11	0.08	0.09	31,176,567	2.34
3/28/2025	0.15	0.15	0.11	0.12	40,355,514	2.90
3/27/2025	0.16	0.16	0.15	0.15	29,002,660	3.73
3/26/2025	0.16	0.18	0.15	0.16	73,944,695	4.00
3/25/2025	0.15	0.18	0.14	0.16	152,186,792	3.95
3/24/2025	0.16	0.19	0.15	0.15	53,022,851	3.73
3/21/2025	0.19	0.20	0.15	0.17	51,325,192	4.29
3/20/2025	0.33	0.33	0.24	0.26	36,300,061	6.50
3/19/2025	0.40	0.41	0.34	0.35	33,538,144	8.76
3/18/2025	0.59	0.63	0.47	0.47	34,541,328	11.66
3/17/2025	0.82	0.87	0.55	0.61	22,846,654	15.31
3/14/2025	1.61	1.61	1.14	1.44	83,998,249	36.00
3/13/2025	0.85	0.85	0.74	0.74	20,399,486	18.39
3/12/2025	0.92	0.92	0.82	0.82	978,919	20.50
3/11/2025	1.05	1.14	0.92	0.92	440,619	23.02
3/10/2025	0.98	1.21	0.95	1.14	312,794	28.46
3/07/2025	0.89	1.09	0.82	0.95	148,026	23.72
3/06/2025	0.87	0.95	0.87	0.90	26,888	22.50
3/05/2025	0.99	0.99	0.88	0.89	101,967	22.25
3/04/2025	1.02	1.09	0.98	1.01	58,183	25.25
3/03/2025	0.93	1.27	0.92	1.02	617,539	25.50