3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.93	0.95	0.88	0.92	0.92	-0.86%	57,248
Sep 11, 2025	0.90	0.93	0.85	0.93	0.93	-0.22%	67,071
Sep 10, 2025	0.94	0.95	0.89	0.93	0.93	-2.11%	99,644
Sep 9, 2025	0.93	0.96	0.87	0.95	0.95	2.15%	188,078
Sep 8, 2025	0.89	0.94	0.88	0.93	0.93	6.41%	74,073
Sep 5, 2025	0.89	0.89	0.85	0.87	0.87	-1.58%	235,753
Sep 4, 2025	0.82	0.89	0.81	0.89	0.89	8.29%	145,944
Sep 3, 2025	0.77	0.82	0.73	0.82	0.82	6.49%	200,749
Sep 2, 2025	0.80	0.80	0.73	0.77	0.77	-3.51%	171,435
Sep 1, 2025	0.80	0.80	0.76	0.80	0.80	-0.99%	113,397
Aug 29, 2025	0.81	0.83	0.80	0.81	0.81	-1.71%	49,271
Aug 28, 2025	0.82	0.83	0.81	0.82	0.82	-0.97%	21,606
Aug 27, 2025	0.81	0.85	0.80	0.83	0.83	1.72%	59,884
Aug 26, 2025	0.81	0.82	0.78	0.81	0.81	-0.49%	195,051
Aug 25, 2025	0.82	0.82	0.80	0.82	0.82	-	31,099
Aug 22, 2025	0.81	0.82	0.80	0.82	0.82	0.99%	115,644
Aug 21, 2025	0.83	0.83	0.81	0.81	0.81	-1.70%	76,170
Aug 20, 2025	0.81	0.83	0.81	0.82	0.82	1.48%	41,979
Aug 19, 2025	0.82	0.84	0.80	0.81	0.81	-4.25%	155,148
Aug 18, 2025	0.87	0.88	0.82	0.85	0.85	-1.40%	123,161
Aug 14, 2025	0.81	0.87	0.79	0.86	0.86	4.62%	350,500
Aug 13, 2025	0.90	0.90	0.82	0.82	0.82	-7.64%	230,410
Aug 12, 2025	0.91	0.91	0.82	0.89	0.89	-2.20%	135,973
Aug 11, 2025	0.94	0.94	0.88	0.91	0.91	-2.78%	70,214
Aug 8, 2025	0.92	0.95	0.91	0.94	0.94	1.96%	22,066
Aug 7, 2025	0.92	0.95	0.90	0.92	0.92	-0.65%	132,054
Aug 6, 2025	0.91	0.95	0.91	0.92	0.92	0.43%	125,459
Aug 5, 2025	0.85	0.94	0.85	0.92	0.92	4.55%	199,239
Aug 4, 2025	0.90	0.90	0.82	0.88	0.88	-2.87%	261,774
Aug 1, 2025	0.95	0.96	0.89	0.91	0.91	-5.03%	178,784
Jul 31, 2025	0.97	0.99	0.88	0.95	0.95	-0.21%	353,248
Jul 30, 2025	1.02	1.02	0.93	0.96	0.96	-6.27%	536,223
Jul 29, 2025	1.03	1.13	0.99	1.02	1.02	2.00%	1,392,599
Jul 28, 2025	0.88	1.06	0.88	1.00	1.00	13.12%	1,193,503
Jul 25, 2025	0.85	0.89	0.85	0.88	0.88	4.00%	134,799
Jul 24, 2025	0.83	0.86	0.83	0.85	0.85	1.19%	44,165
Jul 23, 2025	0.84	0.84	0.79	0.84	0.84	-0.71%	72,967
Jul 22, 2025	0.86	0.88	0.81	0.85	0.85	3.42%	246,341
Jul 21, 2025	0.82	0.83	0.79	0.82	0.82	0.25%	43,157
Jul 18, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	57,913
Jul 17, 2025	0.81	0.82	0.80	0.81	0.81	-0.98%	50,666
Jul 16, 2025	0.81	0.83	0.76	0.81	0.81	0.49%	128,192
Jul 15, 2025	0.82	0.86	0.81	0.81	0.81	-0.98%	98,395
Jul 14, 2025	0.85	0.85	0.79	0.82	0.82	-1.45%	67,709
Jul 11, 2025	0.82	0.89	0.80	0.83	0.83	2.22%	272,083
Jul 10, 2025	0.81	0.82	0.80	0.81	0.81	0.50%	9,273
Jul 9, 2025	0.81	0.82	0.79	0.81	0.81	-0.25%	17,113
Jul 8, 2025	0.82	0.82	0.79	0.81	0.81	-0.98%	29,032
Jul 7, 2025	0.82	0.82	0.78	0.82	0.82	-	54,466
Jul 4, 2025	0.78	0.82	0.78	0.82	0.82	0.49%	61,436