Gameone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 20, 2026	0.54	0.54	0.54	0.55	0.55	-	24,000
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	12,000
Apr 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 10, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Apr 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Mar 25, 2026	0.58	0.60	0.56	0.60	0.60	-1.64%	96,000
Mar 24, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	12,000
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 11, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	14,400
Mar 10, 2026	0.64	0.64	0.58	0.59	0.59	-7.81%	34,800
Mar 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 5, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 4, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 3, 2026	0.63	0.64	0.62	0.64	0.64	-	60,000
Mar 2, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Feb 27, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Feb 26, 2026	0.68	0.68	0.63	0.64	0.64	-5.88%	24,000
Feb 25, 2026	0.70	0.70	0.63	0.68	0.68	-1.45%	37,068
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	6.15%	12,000
Feb 23, 2026	0.64	0.66	0.63	0.65	0.65	-4.41%	204,000
Feb 20, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	24,000
Feb 16, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Feb 13, 2026	0.70	0.70	0.70	0.70	0.70	-	108,000
Feb 12, 2026	0.69	0.70	0.69	0.70	0.70	-	180,000
Feb 11, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	12,000
Feb 10, 2026	0.63	0.63	0.63	0.66	0.66	-2.94%	12,000
Feb 9, 2026	0.64	0.68	0.62	0.68	0.68	13.33%	72,000
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Feb 5, 2026	0.59	0.60	0.59	0.60	0.60	5.26%	24,000