3R Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.71	0.74	0.66	0.68	0.68	-2.86%	173,881
Apr 24, 2026	0.70	0.71	0.66	0.70	0.70	2.94%	48,109
Apr 23, 2026	0.67	0.70	0.67	0.68	0.68	-1.73%	23,899
Apr 22, 2026	0.70	0.70	0.67	0.69	0.69	0.29%	19,826
Apr 21, 2026	0.66	0.70	0.65	0.69	0.69	4.55%	126,665
Apr 20, 2026	0.67	0.67	0.64	0.66	0.66	-1.49%	38,748
Apr 17, 2026	0.67	0.67	0.65	0.67	0.67	-	19,426
Apr 16, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	13,720
Apr 15, 2026	0.65	0.66	0.64	0.66	0.66	2.80%	34,696
Apr 14, 2026	0.66	0.66	0.64	0.64	0.64	-2.73%	7,852
Apr 13, 2026	0.66	0.66	0.64	0.66	0.66	1.85%	5,642
Apr 10, 2026	0.69	0.70	0.64	0.65	0.65	1.25%	67,226
Apr 9, 2026	0.66	0.70	0.62	0.64	0.64	-3.61%	112,262
Apr 8, 2026	0.66	0.67	0.65	0.66	0.66	0.61%	15,163
Apr 7, 2026	0.66	0.67	0.65	0.66	0.66	-2.37%	35,070
Apr 2, 2026	0.68	0.68	0.66	0.68	0.68	-0.59%	43,898
Apr 1, 2026	0.68	0.73	0.65	0.68	0.68	4.62%	354,584
Mar 31, 2026	0.66	0.68	0.65	0.65	0.65	-0.91%	27,149
Mar 30, 2026	0.68	0.68	0.65	0.66	0.66	-2.96%	2,791
Mar 27, 2026	0.64	0.68	0.64	0.68	0.68	0.90%	9,475
Mar 26, 2026	0.64	0.68	0.64	0.67	0.67	3.40%	16,768
Mar 25, 2026	0.64	0.66	0.60	0.65	0.65	-1.22%	30,485
Mar 24, 2026	0.64	0.66	0.64	0.66	0.66	-0.30%	6,803
Mar 23, 2026	0.66	0.67	0.60	0.66	0.66	-0.30%	104,076
Mar 20, 2026	0.67	0.67	0.66	0.66	0.66	-	41,716
Mar 19, 2026	0.68	0.68	0.66	0.66	0.66	-3.51%	26,771
Mar 18, 2026	0.70	0.70	0.67	0.68	0.68	-2.01%	12,892
Mar 17, 2026	0.70	0.70	0.68	0.70	0.70	-	5,191
Mar 16, 2026	0.70	0.72	0.68	0.70	0.70	0.87%	9,799
Mar 13, 2026	0.70	0.72	0.67	0.69	0.69	-1.14%	42,453
Mar 12, 2026	0.68	0.72	0.67	0.70	0.70	4.48%	33,774
Mar 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	2,179
Mar 10, 2026	0.64	0.69	0.64	0.68	0.68	4.62%	18,665
Mar 9, 2026	0.69	0.69	0.62	0.65	0.65	-4.41%	42,692
Mar 6, 2026	0.68	0.68	0.66	0.68	0.68	1.80%	10,390
Mar 5, 2026	0.65	0.67	0.65	0.67	0.67	3.73%	16,265
Mar 4, 2026	0.66	0.66	0.63	0.64	0.64	-	10,518
Mar 3, 2026	0.67	0.67	0.63	0.64	0.64	-3.01%	38,624
Mar 2, 2026	0.67	0.67	0.60	0.66	0.66	-0.90%	23,267
Feb 27, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	46,128
Feb 26, 2026	0.66	0.69	0.60	0.68	0.68	2.41%	139,604
Feb 25, 2026	0.66	0.67	0.65	0.66	0.66	-1.19%	18,098
Feb 24, 2026	0.68	0.68	0.67	0.67	0.67	-1.18%	9,098
Feb 23, 2026	0.67	0.68	0.66	0.68	0.68	2.41%	18,310
Feb 20, 2026	0.67	0.68	0.66	0.66	0.66	-1.78%	17,491
Feb 19, 2026	0.67	0.68	0.66	0.68	0.68	0.60%	36,366
Feb 18, 2026	0.68	0.68	0.67	0.67	0.67	-0.30%	14,435
Feb 17, 2026	0.67	0.68	0.66	0.67	0.67	-	16,069
Feb 16, 2026	0.67	0.68	0.66	0.67	0.67	0.30%	14,713
Feb 13, 2026	0.67	0.67	0.65	0.67	0.67	-0.30%	14,335