3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.73	0.73	0.72	0.73	0.73	-	24,545
Sep 3, 2026	0.71	0.73	0.71	0.73	0.73	2.24%	26,359
Sep 2, 2026	0.72	0.72	0.69	0.71	0.71	2.29%	29,219
Sep 1, 2026	0.73	0.73	0.70	0.70	0.70	-4.12%	40,067
Aug 31, 2026	0.74	0.74	0.72	0.73	0.73	1.11%	5,304
Aug 28, 2026	0.70	0.74	0.70	0.72	0.72	0.84%	29,123
Aug 27, 2026	0.72	0.72	0.70	0.71	0.71	-1.38%	7,498
Aug 26, 2026	0.73	0.73	0.71	0.72	0.72	0.56%	18,189
Aug 25, 2026	0.73	0.73	0.70	0.72	0.72	-1.64%	21,892
Aug 24, 2026	0.72	0.74	0.72	0.73	0.73	1.67%	5,318
Aug 21, 2026	0.73	0.74	0.71	0.72	0.72	0.84%	41,440
Aug 20, 2026	0.73	0.73	0.71	0.71	0.71	-	2,003
Aug 19, 2026	0.74	0.74	0.71	0.71	0.71	-0.83%	22,280
Aug 18, 2026	0.71	0.74	0.70	0.72	0.72	-	31,803
Aug 17, 2026	0.71	0.73	0.70	0.72	0.72	1.12%	74,416
Aug 14, 2026	0.74	0.74	0.70	0.71	0.71	-2.20%	212,157
Aug 13, 2026	0.73	0.74	0.72	0.73	0.73	0.28%	20,963
Aug 12, 2026	0.71	0.73	0.71	0.73	0.73	2.25%	18,991
Aug 11, 2026	0.72	0.75	0.71	0.71	0.71	-3.79%	48,504
Aug 10, 2026	0.74	0.74	0.70	0.74	0.74	5.43%	56,184
Aug 7, 2026	0.76	0.76	0.70	0.70	0.70	-5.66%	90,239
Aug 6, 2026	0.75	0.75	0.74	0.74	0.74	-1.07%	16,428
Aug 5, 2026	0.74	0.75	0.74	0.75	0.75	1.90%	7,777
Aug 4, 2026	0.74	0.75	0.73	0.74	0.74	0.27%	23,098
Aug 3, 2026	0.76	0.77	0.73	0.73	0.73	-3.42%	40,857
Jul 31, 2026	0.76	0.79	0.74	0.76	0.76	-0.52%	56,560
Jul 30, 2026	0.77	0.78	0.75	0.76	0.76	-0.52%	50,976
Jul 29, 2026	0.77	0.78	0.75	0.77	0.77	0.79%	25,524
Jul 28, 2026	0.76	0.77	0.76	0.76	0.76	1.60%	10,959
Jul 27, 2026	0.76	0.76	0.74	0.75	0.75	-1.57%	42,483
Jul 24, 2026	0.77	0.77	0.74	0.76	0.76	-1.04%	12,532
Jul 23, 2026	0.78	0.78	0.75	0.77	0.77	0.26%	25,672
Jul 22, 2026	0.78	0.78	0.75	0.77	0.77	1.59%	15,071
Jul 21, 2026	0.78	0.79	0.76	0.76	0.76	-	18,218
Jul 20, 2026	0.75	0.78	0.75	0.76	0.76	0.80%	80,955
Jul 17, 2026	0.76	0.78	0.74	0.75	0.75	-0.79%	7,686
Jul 16, 2026	0.73	0.77	0.73	0.76	0.76	3.00%	62,802
Jul 15, 2026	0.76	0.76	0.73	0.73	0.73	-	3,257
Jul 14, 2026	0.75	0.75	0.73	0.73	0.73	-2.65%	11,502
Jul 13, 2026	0.74	0.76	0.74	0.75	0.75	1.62%	3,650
Jul 10, 2026	0.74	0.76	0.74	0.74	0.74	0.54%	6,872
Jul 9, 2026	0.78	0.78	0.73	0.74	0.74	-4.16%	41,176
Jul 8, 2026	0.78	0.78	0.75	0.77	0.77	-2.78%	7,504
Jul 7, 2026	0.80	0.80	0.77	0.79	0.79	-1.00%	24,919
Jul 6, 2026	0.79	0.80	0.77	0.80	0.80	3.90%	50,280
Jul 3, 2026	0.73	0.78	0.73	0.77	0.77	3.22%	39,803
Jul 2, 2026	0.77	0.77	0.75	0.75	0.75	-2.61%	9,741
Jul 1, 2026	0.74	0.78	0.73	0.77	0.77	2.96%	94,422
Jun 30, 2026	0.73	0.75	0.73	0.74	0.74	-0.53%	8,046
Jun 29, 2026	0.74	0.75	0.73	0.75	0.75	-	7,585