3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.68	0.72	0.67	0.69	-	2.99%	30,494
Mar 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	2,179
Mar 10, 2026	0.64	0.69	0.64	0.68	0.68	4.62%	18,665
Mar 9, 2026	0.69	0.69	0.62	0.65	0.65	-4.41%	42,692
Mar 6, 2026	0.68	0.68	0.66	0.68	0.68	1.80%	10,390
Mar 5, 2026	0.65	0.67	0.65	0.67	0.67	3.73%	16,265
Mar 4, 2026	0.66	0.66	0.63	0.64	0.64	-	10,518
Mar 3, 2026	0.67	0.67	0.63	0.64	0.64	-3.01%	38,624
Mar 2, 2026	0.67	0.67	0.60	0.66	0.66	-0.90%	23,267
Feb 27, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	46,128
Feb 26, 2026	0.66	0.69	0.60	0.68	0.68	2.41%	139,604
Feb 25, 2026	0.66	0.67	0.65	0.66	0.66	-1.19%	18,098
Feb 24, 2026	0.68	0.68	0.67	0.67	0.67	-1.18%	9,098
Feb 23, 2026	0.67	0.68	0.66	0.68	0.68	2.41%	18,310
Feb 20, 2026	0.67	0.68	0.66	0.66	0.66	-1.78%	17,491
Feb 19, 2026	0.67	0.68	0.66	0.68	0.68	0.60%	36,366
Feb 18, 2026	0.68	0.68	0.67	0.67	0.67	-0.30%	14,435
Feb 17, 2026	0.67	0.68	0.66	0.67	0.67	-	16,069
Feb 16, 2026	0.67	0.68	0.66	0.67	0.67	0.30%	14,713
Feb 13, 2026	0.67	0.67	0.65	0.67	0.67	-0.30%	14,335
Feb 12, 2026	0.67	0.68	0.65	0.67	0.67	0.90%	41,370
Feb 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	46,141
Feb 10, 2026	0.68	0.68	0.67	0.68	0.68	0.89%	10,726
Feb 9, 2026	0.67	0.68	0.66	0.67	0.67	0.30%	17,398
Feb 6, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	33,358
Feb 5, 2026	0.69	0.69	0.65	0.66	0.66	-4.07%	51,118
Feb 4, 2026	0.67	0.71	0.66	0.69	0.69	3.61%	60,874
Feb 3, 2026	0.68	0.68	0.66	0.66	0.66	-2.92%	61,690
Feb 2, 2026	0.70	0.70	0.67	0.68	0.68	-3.39%	70,075
Jan 30, 2026	0.74	0.77	0.70	0.71	0.71	-4.32%	179,329
Jan 29, 2026	0.68	0.79	0.68	0.74	0.74	12.12%	513,778
Jan 28, 2026	0.66	0.66	0.65	0.66	0.66	-1.20%	14,718
Jan 27, 2026	0.68	0.68	0.63	0.67	0.67	-	75,888
Jan 26, 2026	0.67	0.69	0.66	0.67	0.67	-0.89%	40,358
Jan 23, 2026	0.70	0.70	0.67	0.67	0.67	-2.60%	41,813
Jan 22, 2026	0.70	0.70	0.68	0.69	0.69	1.47%	22,063
Jan 21, 2026	0.70	0.70	0.68	0.68	0.68	-2.29%	13,274
Jan 20, 2026	0.70	0.71	0.66	0.70	0.70	1.45%	15,233
Jan 19, 2026	0.68	0.70	0.68	0.69	0.69	1.78%	15,910
Jan 16, 2026	0.68	0.70	0.66	0.68	0.68	2.42%	99,431
Jan 15, 2026	0.71	0.71	0.65	0.66	0.66	-6.78%	131,916
Jan 14, 2026	0.71	0.71	0.70	0.71	0.71	-	33,174
Jan 13, 2026	0.73	0.74	0.71	0.71	0.71	-2.75%	52,242
Jan 12, 2026	0.73	0.76	0.72	0.73	0.73	0.83%	94,065
Jan 9, 2026	0.73	0.74	0.71	0.72	0.72	-2.17%	40,591
Jan 8, 2026	0.76	0.76	0.73	0.74	0.74	-2.38%	14,751
Jan 7, 2026	0.78	0.79	0.75	0.76	0.76	0.80%	95,018
Jan 5, 2026	0.77	0.77	0.73	0.75	0.75	0.81%	56,351
Jan 2, 2026	0.71	0.75	0.69	0.74	0.74	4.79%	60,097
Dec 30, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	45,099