3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.68	0.79	0.68	0.79	-	19.09%	102,900
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
Dec 29, 2025	0.70	0.71	0.69	0.70	0.70	0.86%	32,366
Dec 23, 2025	0.71	0.71	0.69	0.69	0.69	-2.25%	34,776
Dec 22, 2025	0.66	0.73	0.66	0.71	0.71	7.90%	98,330
Dec 19, 2025	0.64	0.66	0.64	0.66	0.66	4.44%	68,876
Dec 18, 2025	0.63	0.63	0.62	0.63	0.63	1.29%	56,129
Dec 17, 2025	0.66	0.66	0.61	0.62	0.62	-5.47%	374,636
Dec 16, 2025	0.68	0.68	0.65	0.66	0.66	-4.36%	92,264
Dec 15, 2025	0.71	0.71	0.67	0.69	0.69	-3.10%	66,865
Dec 12, 2025	0.68	0.71	0.68	0.71	0.71	5.03%	74,851
Dec 11, 2025	0.68	0.69	0.67	0.68	0.68	-2.03%	89,182
Dec 10, 2025	0.70	0.70	0.67	0.69	0.69	-1.43%	54,560
Dec 9, 2025	0.71	0.71	0.67	0.70	0.70	-2.23%	89,621
Dec 8, 2025	0.72	0.73	0.70	0.72	0.72	-1.92%	77,565
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