3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.73	0.70	0.73	0.73	-	56,430
Dec 4, 2025	0.76	0.76	0.71	0.73	0.73	-3.18%	53,273
Dec 3, 2025	0.74	0.76	0.71	0.75	0.75	1.62%	148,945
Dec 2, 2025	0.74	0.75	0.70	0.74	0.74	-1.33%	107,884
Dec 1, 2025	0.76	0.76	0.74	0.75	0.75	-0.53%	13,939
Nov 28, 2025	0.75	0.76	0.74	0.76	0.76	0.53%	37,522
Nov 27, 2025	0.75	0.77	0.74	0.75	0.75	-2.59%	31,797
Nov 26, 2025	0.80	0.81	0.75	0.77	0.77	-1.53%	62,485
Nov 25, 2025	0.75	0.80	0.75	0.78	0.78	2.62%	17,932
Nov 24, 2025	0.80	0.80	0.75	0.76	0.76	-4.02%	111,330
Nov 21, 2025	0.81	0.82	0.79	0.80	0.80	-2.21%	75,570
Nov 20, 2025	0.83	0.83	0.81	0.81	0.81	-1.93%	39,681
Nov 19, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	26,096
Nov 18, 2025	0.83	0.84	0.82	0.82	0.82	-0.73%	7,510
Nov 17, 2025	0.86	0.86	0.83	0.83	0.83	-3.50%	28,538
Nov 14, 2025	0.82	0.86	0.82	0.86	0.86	1.18%	67,982
Nov 13, 2025	0.85	0.85	0.82	0.85	0.85	-0.47%	25,445
Nov 12, 2025	0.85	0.86	0.81	0.85	0.85	0.71%	46,305
Nov 10, 2025	0.84	0.84	0.80	0.84	0.84	0.48%	36,459
Nov 7, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	31,725
Nov 6, 2025	0.86	0.86	0.84	0.85	0.85	-0.70%	11,476
Nov 5, 2025	0.84	0.86	0.82	0.86	0.86	3.88%	38,788
Nov 4, 2025	0.83	0.84	0.82	0.82	0.82	-1.90%	18,900
Nov 3, 2025	0.82	0.85	0.82	0.84	0.84	-0.71%	20,097
Oct 31, 2025	0.84	0.85	0.80	0.85	0.85	3.17%	29,540
Oct 30, 2025	0.82	0.84	0.81	0.82	0.82	1.23%	28,452
Oct 29, 2025	0.83	0.84	0.81	0.81	0.81	-2.88%	39,345
Oct 28, 2025	0.85	0.86	0.82	0.83	0.83	-2.34%	29,449
Oct 27, 2025	0.86	0.86	0.83	0.85	0.85	-1.61%	19,566
Oct 24, 2025	0.81	0.87	0.81	0.87	0.87	6.90%	97,392
Oct 23, 2025	0.81	0.81	0.80	0.81	0.81	0.50%	89,185
Oct 22, 2025	0.80	0.82	0.80	0.81	0.81	-3.12%	152,343
Oct 21, 2025	0.85	0.87	0.82	0.83	0.83	0.24%	185,296
Oct 20, 2025	0.84	0.86	0.80	0.83	0.83	-3.03%	66,037
Oct 17, 2025	0.87	0.87	0.82	0.86	0.86	0.70%	38,307
Oct 16, 2025	0.86	0.88	0.85	0.85	0.85	-1.62%	32,379
Oct 15, 2025	0.88	0.89	0.85	0.87	0.87	-1.14%	28,933
Oct 14, 2025	0.88	0.89	0.87	0.88	0.88	-0.45%	21,671
Oct 13, 2025	0.88	0.88	0.87	0.88	0.88	-0.45%	16,669
Oct 10, 2025	0.89	0.89	0.86	0.88	0.88	0.45%	35,442
Oct 9, 2025	0.88	0.88	0.87	0.88	0.88	0.92%	32,030
Oct 8, 2025	0.86	0.90	0.86	0.87	0.87	1.40%	52,892
Oct 7, 2025	0.88	0.90	0.83	0.86	0.86	-1.83%	86,407
Oct 6, 2025	0.88	0.90	0.85	0.88	0.88	-	80,094
Oct 3, 2025	0.88	0.88	0.86	0.88	0.88	0.46%	63,967
Oct 2, 2025	0.88	0.90	0.86	0.87	0.87	-2.68%	70,830
Oct 1, 2025	0.90	0.90	0.86	0.90	0.90	2.28%	29,078
Sep 30, 2025	0.88	0.91	0.86	0.88	0.88	-0.23%	24,898
Sep 29, 2025	0.91	0.92	0.87	0.88	0.88	-2.88%	92,050
Sep 26, 2025	0.90	0.90	0.88	0.90	0.90	2.03%	25,576