3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.71	0.71	0.68	0.69	0.69	-3.37%	33,763
Sep 23, 2026	0.69	0.71	0.69	0.71	0.71	0.56%	40,631
Sep 22, 2026	0.70	0.71	0.68	0.71	0.71	0.85%	32,158
Sep 21, 2026	0.71	0.71	0.66	0.70	0.70	0.29%	32,050
Sep 18, 2026	0.70	0.70	0.70	0.70	0.70	1.16%	19,599
Sep 17, 2026	0.70	0.70	0.67	0.69	0.69	-1.14%	59,115
Sep 16, 2026	0.70	0.70	0.69	0.70	0.70	1.74%	26,269
Sep 15, 2026	0.70	0.70	0.68	0.69	0.69	-1.71%	22,283
Sep 14, 2026	0.70	0.72	0.68	0.70	0.70	1.45%	34,417
Sep 11, 2026	0.68	0.69	0.68	0.69	0.69	1.77%	64,503
Sep 10, 2026	0.71	0.71	0.65	0.68	0.68	-2.87%	80,689
Sep 9, 2026	0.70	0.71	0.69	0.70	0.70	-2.24%	38,054
Sep 8, 2026	0.71	0.71	0.70	0.71	0.71	1.42%	14,663
Sep 7, 2026	0.71	0.73	0.70	0.70	0.70	-3.56%	53,280
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%	9,720
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