3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.68	0.68	0.67	0.67	-	-0.30%	14,291
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
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