VR Factory Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.31	0.36	0.28	0.29	-	-4.61%	701,411
Sep 5, 2025	0.30	0.31	0.29	0.30	-	1.33%	142,751
Sep 4, 2025	0.31	0.31	0.30	0.30	-	-2.60%	404,621
Sep 3, 2025	0.32	0.32	0.30	0.31	-	-2.53%	487,105
Sep 2, 2025	0.32	0.33	0.32	0.32	-	-1.25%	22,166
Sep 1, 2025	0.34	0.34	0.32	0.32	-	-6.98%	18,284
Aug 29, 2025	0.35	0.36	0.30	0.34	-	-4.97%	292,301
Aug 28, 2025	0.36	0.37	0.33	0.36	-	-0.55%	63,703
Aug 27, 2025	0.37	0.37	0.34	0.36	-	-0.55%	402,390
Aug 26, 2025	0.36	0.37	0.32	0.37	-	2.81%	341,629
Aug 25, 2025	0.30	0.36	0.30	0.36	-	18.67%	285,356
Aug 22, 2025	0.30	0.31	0.30	0.30	-	-	14,839
Aug 21, 2025	0.31	0.31	0.30	0.30	-	-3.23%	26,450
Aug 20, 2025	0.30	0.32	0.30	0.31	-	3.33%	15,845
Aug 19, 2025	0.34	0.34	0.30	0.30	-	-12.28%	199,004
Aug 18, 2025	0.36	0.36	0.34	0.34	-	-5.00%	6,985
Aug 14, 2025	0.38	0.38	0.34	0.36	-	-5.26%	44,010
Aug 13, 2025	0.38	0.38	0.35	0.38	-	3.83%	34,036
Aug 12, 2025	0.41	0.41	0.35	0.37	-	-10.73%	113,228
Aug 11, 2025	0.41	0.44	0.36	0.41	-	0.49%	175,961
Aug 8, 2025	0.39	0.41	0.39	0.41	-	4.62%	79,171
Aug 7, 2025	0.36	0.40	0.34	0.39	-	8.94%	264,415
Aug 6, 2025	0.36	0.36	0.34	0.36	-	-	11,700
Aug 5, 2025	0.36	0.36	0.34	0.36	-	4.07%	6,254
Aug 4, 2025	0.39	0.39	0.32	0.34	-	-11.34%	53,211
Aug 1, 2025	0.39	0.39	0.36	0.39	-	2.11%	5,932
Jul 31, 2025	0.37	0.39	0.35	0.38	-	2.70%	149,532
Jul 30, 2025	0.33	0.37	0.33	0.37	-	11.45%	165,075
Jul 29, 2025	0.33	0.33	0.33	0.33	-	-1.78%	230
Jul 28, 2025	0.34	0.34	0.34	0.34	-	1.20%	1,342
Jul 25, 2025	0.33	0.33	0.33	0.33	-	-2.34%	28,057
Jul 24, 2025	0.34	0.34	0.34	0.34	-	-0.58%	360
Jul 22, 2025	0.35	0.35	0.33	0.34	-	3.61%	22,058
Jul 21, 2025	0.35	0.35	0.33	0.33	-	0.61%	1,010
Jul 18, 2025	0.35	0.35	0.33	0.33	-	-6.78%	15,200
Jul 17, 2025	0.35	0.35	0.30	0.35	-	2.31%	163,502
Jul 16, 2025	0.35	0.35	0.35	0.35	-	-	100
Jul 15, 2025	0.35	0.35	0.34	0.35	-	-	3,760
Jul 14, 2025	0.31	0.35	0.31	0.35	-	10.19%	118,800
Jul 11, 2025	0.31	0.31	0.31	0.31	-	1.29%	950
Jul 10, 2025	0.31	0.32	0.31	0.31	-	6.16%	1,500
Jul 9, 2025	0.32	0.32	0.29	0.29	-	-8.18%	8,125
Jul 8, 2025	0.31	0.32	0.31	0.32	-	-	1,644
Jul 7, 2025	0.32	0.32	0.29	0.32	-	3.92%	24,630
Jul 3, 2025	0.32	0.32	0.31	0.31	-	-6.13%	256
Jul 2, 2025	0.33	0.33	0.33	0.33	-	-	115
Jul 1, 2025	0.31	0.33	0.30	0.33	-	-	33,716
Jun 30, 2025	0.33	0.33	0.33	0.33	-	-	100
Jun 27, 2025	0.30	0.33	0.30	0.33	-	-1.81%	276
Jun 26, 2025	0.33	0.33	0.33	0.33	-	1.84%	10,200