3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.75	0.82	0.75	0.79	0.79	4.49%	122,637
Jun 10, 2026	0.76	0.76	0.74	0.76	0.76	1.61%	19,637
Jun 9, 2026	0.76	0.76	0.74	0.75	0.75	0.81%	11,768
Jun 8, 2026	0.77	0.78	0.72	0.74	0.74	-0.80%	58,301
Jun 5, 2026	0.74	0.78	0.73	0.75	0.75	0.54%	25,819
Jun 3, 2026	0.77	0.77	0.73	0.74	0.74	-2.11%	27,513
Jun 2, 2026	0.74	0.76	0.73	0.76	0.76	3.27%	36,987
Jun 1, 2026	0.77	0.83	0.72	0.73	0.73	-3.67%	175,836
May 29, 2026	0.77	0.84	0.73	0.76	0.76	-1.30%	259,134
May 28, 2026	0.85	0.85	0.77	0.77	0.77	-4.93%	244,909
May 27, 2026	0.74	0.89	0.74	0.85	0.81	15.14%	717,121
May 26, 2026	0.72	0.74	0.70	0.74	0.71	5.11%	76,632
May 25, 2026	0.71	0.73	0.70	0.70	0.67	-0.57%	103,346
May 22, 2026	0.71	0.71	0.68	0.71	0.67	3.51%	40,881
May 21, 2026	0.70	0.72	0.68	0.68	0.65	0.29%	59,753
May 20, 2026	0.69	0.69	0.68	0.68	0.65	-1.16%	18,789
May 19, 2026	0.70	0.70	0.68	0.69	0.66	-0.58%	80,536
May 18, 2026	0.68	0.70	0.68	0.69	0.66	-0.57%	17,914
May 15, 2026	0.70	0.70	0.67	0.70	0.67	-0.29%	19,529
May 14, 2026	0.70	0.70	0.67	0.70	0.67	0.86%	43,314
May 13, 2026	0.68	0.70	0.68	0.69	0.66	0.58%	19,065
May 12, 2026	0.66	0.70	0.66	0.69	0.66	2.99%	186,913
May 11, 2026	0.66	0.68	0.64	0.67	0.64	-0.59%	64,511
May 8, 2026	0.68	0.68	0.65	0.67	0.64	1.81%	12,605
May 7, 2026	0.67	0.69	0.65	0.66	0.63	-	17,504
May 6, 2026	0.68	0.69	0.63	0.66	0.63	-3.78%	110,489
May 5, 2026	0.67	0.69	0.66	0.69	0.66	4.56%	38,870
May 4, 2026	0.70	0.70	0.65	0.66	0.63	-3.80%	33,364
Apr 30, 2026	0.69	0.70	0.66	0.68	0.65	-0.29%	13,252
Apr 29, 2026	0.70	0.70	0.66	0.69	0.65	-1.15%	7,179
Apr 28, 2026	0.68	0.71	0.66	0.69	0.66	2.06%	36,081
Apr 27, 2026	0.71	0.74	0.66	0.68	0.65	-2.86%	173,881
Apr 24, 2026	0.70	0.71	0.66	0.70	0.67	2.94%	48,109
Apr 23, 2026	0.67	0.70	0.67	0.68	0.65	-1.73%	23,899
Apr 22, 2026	0.70	0.70	0.67	0.69	0.66	0.29%	19,826
Apr 21, 2026	0.66	0.70	0.65	0.69	0.66	4.55%	126,665
Apr 20, 2026	0.67	0.67	0.64	0.66	0.63	-1.49%	38,748
Apr 17, 2026	0.67	0.67	0.65	0.67	0.64	-	19,426
Apr 16, 2026	0.66	0.67	0.64	0.67	0.64	1.52%	13,720
Apr 15, 2026	0.65	0.66	0.64	0.66	0.63	2.80%	34,696
Apr 14, 2026	0.66	0.66	0.64	0.64	0.61	-2.73%	7,852
Apr 13, 2026	0.66	0.66	0.64	0.66	0.63	1.85%	5,642
Apr 10, 2026	0.69	0.70	0.64	0.65	0.62	1.25%	67,226
Apr 9, 2026	0.66	0.70	0.62	0.64	0.61	-3.61%	112,262
Apr 8, 2026	0.66	0.67	0.65	0.66	0.63	0.61%	15,163
Apr 7, 2026	0.66	0.67	0.65	0.66	0.63	-2.37%	35,070
Apr 2, 2026	0.68	0.68	0.66	0.68	0.64	-0.59%	43,898
Apr 1, 2026	0.68	0.73	0.65	0.68	0.65	4.62%	354,584
Mar 31, 2026	0.66	0.68	0.65	0.65	0.62	-0.91%	27,149
Mar 30, 2026	0.68	0.68	0.65	0.66	0.63	-2.96%	2,791