3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.67	0.68	0.67	0.68	0.68	-0.59%	42,887
Nov 3, 2026	0.68	0.69	0.66	0.68	0.68	3.02%	17,067
Nov 2, 2026	0.66	0.70	0.65	0.66	0.66	-0.30%	66,404
Oct 30, 2026	0.66	0.67	0.64	0.66	0.66	-0.60%	15,933
Oct 29, 2026	0.67	0.67	0.66	0.67	0.67	0.30%	11,894
Oct 28, 2026	0.67	0.67	0.65	0.67	0.67	0.91%	21,944
Oct 27, 2026	0.66	0.68	0.64	0.66	0.66	-0.60%	43,904
Oct 26, 2026	0.67	0.67	0.66	0.66	0.66	1.22%	13,708
Oct 23, 2026	0.66	0.66	0.65	0.66	0.66	-0.30%	15,799
Oct 22, 2026	0.69	0.69	0.64	0.66	0.66	-4.36%	74,869
Oct 21, 2026	0.67	0.69	0.65	0.69	0.69	4.24%	56,692
Oct 20, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	56,815
Oct 19, 2026	0.67	0.69	0.65	0.67	0.67	0.60%	72,639
Oct 16, 2026	0.70	0.70	0.66	0.67	0.67	-4.58%	23,791
Oct 15, 2026	0.65	0.71	0.65	0.70	0.70	7.72%	61,360
Oct 14, 2026	0.67	0.67	0.61	0.65	0.65	-0.61%	96,700
Oct 13, 2026	0.68	0.70	0.65	0.65	0.65	-2.69%	47,669
Oct 12, 2026	0.71	0.71	0.67	0.67	0.67	-1.47%	34,610
Oct 9, 2026	0.70	0.70	0.68	0.68	0.68	-2.58%	14,413
Oct 8, 2026	0.70	0.70	0.68	0.70	0.70	0.29%	20,854
Oct 7, 2026	0.70	0.70	0.68	0.70	0.70	-	23,105
Oct 6, 2026	0.71	0.71	0.68	0.70	0.70	-1.42%	13,444
Oct 5, 2026	0.71	0.71	0.67	0.71	0.71	0.28%	18,570
Oct 2, 2026	0.70	0.71	0.69	0.70	0.70	2.62%	10,435
Oct 1, 2026	0.68	0.71	0.68	0.69	0.69	-1.72%	19,312
Sep 30, 2026	0.70	0.71	0.68	0.70	0.70	-0.57%	11,359
Sep 29, 2026	0.71	0.71	0.69	0.70	0.70	-1.13%	3,938
Sep 28, 2026	0.66	0.71	0.66	0.71	0.71	0.57%	61,540
Sep 25, 2026	0.71	0.71	0.68	0.71	0.71	2.62%	27,731
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