Game Chest Group AB (publ) (NGM:THRILL)
 0.3250
 -0.0070 (-2.11%)
  At close: Oct 29, 2025
Game Chest Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.11% | 2,917 | 
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.49% | 11,512 | 
| Oct 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.75% | 70,016 | 
| Oct 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.35% | 21,756 | 
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -11.23% | 12,054 | 
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 16.06% | 15,675 | 
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 7,617 | 
| Oct 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 15,740 | 
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.29% | 4,728 | 
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 11.14% | 12,020 | 
| Oct 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.11% | 125 | 
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 15.82% | 12,886 | 
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 4,340 | 
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.74% | 20,000 | 
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.44% | 5,510 | 
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 15 | 
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 858 | 
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.92% | 79,554 | 
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.03% | 33,827 | 
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 13,617 | 
| Oct 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -11.67% | 3,147 | 
| Sep 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 20.00% | 10,277 | 
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 619 | 
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -15.85% | 31,264 | 
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 17.14% | 6,691 | 
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,935 | 
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 30,836 | 
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.76% | 102,228 | 
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.50% | 2,109 | 
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 16.09% | 26,203 | 
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.29% | 38,503 | 
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 33,738 | 
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -11.42% | 14,542 | 
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.88% | 6,972 | 
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.21% | 10,300 | 
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 17.71% | 11,443 | 
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7,589 | 
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 10.76% | 89,058 | 
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -17.71% | 12,648 | 
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 | 
| Sep 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.78% | 24,412 | 
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.65% | 43,401 | 
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.77% | 35,715 | 
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.10% | 87,610 | 
| Aug 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 10.57% | 6,723 | 
| Aug 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 11,255 | 
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 90,177 | 
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.97% | 13,053 | 
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,862 | 
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 86,426 |