3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.86	0.93	0.85	0.89	0.89	1.84%	94,422
Sep 24, 2025	0.87	0.89	0.85	0.87	0.87	-	46,484
Sep 23, 2025	0.87	0.90	0.87	0.87	0.87	-0.23%	43,871
Sep 22, 2025	0.90	0.90	0.87	0.87	0.87	-2.90%	27,751
Sep 19, 2025	0.90	0.91	0.86	0.90	0.90	-	38,459
Sep 18, 2025	0.90	0.90	0.86	0.90	0.90	-0.22%	22,076
Sep 17, 2025	0.90	0.91	0.85	0.90	0.90	0.45%	35,421
Sep 16, 2025	0.93	0.93	0.85	0.90	0.90	-3.45%	60,050
Sep 15, 2025	0.92	0.94	0.88	0.93	0.93	0.87%	44,968
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