Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	0.89	0.89	0.85	0.88	0.88	1.03%	185,052
Jan 27, 2025	0.91	0.91	0.84	0.87	0.87	-3.97%	248,936
Jan 24, 2025	0.90	0.96	0.89	0.91	0.91	2.94%	635,490
Jan 23, 2025	0.85	0.89	0.84	0.88	0.88	5.40%	427,479
Jan 22, 2025	0.84	0.87	0.81	0.84	0.84	-0.12%	590,005
Jan 21, 2025	0.89	0.90	0.83	0.84	0.84	2.73%	6,616,437
Jan 17, 2025	0.81	0.84	0.79	0.81	0.81	1.71%	135,342
Jan 16, 2025	0.79	0.82	0.77	0.80	0.80	3.84%	175,739
Jan 15, 2025	0.82	0.82	0.77	0.77	0.77	-3.09%	295,589
Jan 14, 2025	0.86	0.87	0.79	0.80	0.80	-10.56%	363,463
Jan 13, 2025	0.87	0.89	0.82	0.89	0.89	-	91,671
Jan 10, 2025	0.85	0.90	0.83	0.89	0.89	4.59%	107,314
Jan 8, 2025	0.87	0.90	0.82	0.85	0.85	-2.75%	195,732
Jan 7, 2025	0.90	0.93	0.86	0.87	0.87	-4.08%	361,602
Jan 6, 2025	0.87	0.94	0.87	0.91	0.91	4.62%	200,902
Jan 3, 2025	0.84	0.91	0.83	0.87	0.87	6.22%	187,858
Jan 2, 2025	0.83	0.86	0.80	0.82	0.82	-0.62%	229,325
Dec 31, 2024	0.80	0.85	0.79	0.83	0.83	0.63%	148,859
Dec 30, 2024	0.77	0.83	0.77	0.82	0.82	3.65%	198,137
Dec 27, 2024	0.83	0.83	0.78	0.79	0.79	-3.55%	167,497
Dec 26, 2024	0.81	0.85	0.80	0.82	0.82	1.26%	102,581
Dec 24, 2024	0.82	0.83	0.76	0.81	0.81	-	229,115
Dec 23, 2024	0.78	0.86	0.78	0.81	0.81	3.71%	316,179
Dec 20, 2024	0.81	0.87	0.76	0.78	0.78	-4.77%	351,773
Dec 19, 2024	0.87	0.87	0.82	0.82	0.82	1.23%	159,626
Dec 18, 2024	0.91	0.91	0.81	0.81	0.81	-11.95%	335,085
Dec 17, 2024	0.93	0.95	0.91	0.92	0.92	-1.08%	101,134
Dec 16, 2024	0.90	0.95	0.88	0.93	0.93	2.72%	122,142
Dec 13, 2024	0.97	0.98	0.88	0.91	0.91	-4.69%	176,843
Dec 12, 2024	1.00	1.00	0.94	0.95	0.95	-3.08%	71,995
Dec 11, 2024	0.99	1.02	0.96	0.98	0.98	-0.99%	101,045
Dec 10, 2024	1.01	1.02	0.96	0.99	0.99	1.85%	108,781
Dec 9, 2024	1.00	1.07	0.93	0.97	0.97	-4.71%	210,697
Dec 6, 2024	0.94	1.15	0.94	1.02	1.02	10.23%	917,498
Dec 5, 2024	0.88	0.95	0.87	0.93	0.93	4.98%	112,296
Dec 4, 2024	0.85	0.89	0.85	0.88	0.88	3.55%	54,091
Dec 3, 2024	0.89	0.89	0.84	0.85	0.85	-5.13%	181,716
Dec 2, 2024	0.88	0.91	0.86	0.90	0.90	1.84%	102,781
Nov 29, 2024	0.90	0.92	0.88	0.88	0.88	-3.69%	53,676
Nov 27, 2024	0.90	0.93	0.88	0.91	0.91	1.64%	80,964
Nov 26, 2024	0.91	0.92	0.90	0.90	0.90	-2.16%	62,715
Nov 25, 2024	0.88	0.93	0.87	0.92	0.92	5.72%	85,138
Nov 22, 2024	0.89	0.91	0.86	0.87	0.87	-2.24%	82,302
Nov 21, 2024	0.90	0.92	0.88	0.89	0.89	1.25%	118,540
Nov 20, 2024	0.91	0.91	0.85	0.88	0.88	3.41%	226,620
Nov 19, 2024	0.86	0.88	0.79	0.85	0.85	-2.56%	297,380
Nov 18, 2024	0.82	0.89	0.82	0.87	0.87	4.47%	201,420
Nov 15, 2024	1.01	1.01	0.78	0.84	0.84	-14.80%	630,592
Nov 14, 2024	1.04	1.05	0.96	0.98	0.98	-3.92%	324,232
Nov 13, 2024	1.01	1.05	0.95	1.02	1.02	-0.97%	296,074
Nov 12, 2024	1.01	1.10	0.96	1.03	1.03	-	538,972
Nov 11, 2024	0.85	1.09	0.83	1.03	1.03	22.18%	666,193
Nov 8, 2024	0.89	0.90	0.83	0.84	0.84	-1.98%	149,582
Nov 7, 2024	0.82	0.90	0.79	0.86	0.86	2.37%	1,014,105
Nov 6, 2024	0.76	0.89	0.75	0.84	0.84	8.96%	260,829
Nov 5, 2024	0.75	0.80	0.75	0.77	0.77	0.13%	89,728
Nov 4, 2024	0.79	0.81	0.76	0.77	0.77	-0.26%	185,821
Nov 1, 2024	0.78	0.78	0.75	0.77	0.77	0.09%	173,355
Oct 31, 2024	0.81	0.82	0.76	0.77	0.77	-5.01%	191,589
Oct 30, 2024	0.77	0.88	0.76	0.81	0.81	5.18%	401,677
Oct 29, 2024	0.75	0.79	0.75	0.77	0.77	1.31%	216,045
Oct 28, 2024	0.74	0.78	0.73	0.76	0.76	2.04%	277,959
Oct 25, 2024	0.78	0.81	0.74	0.75	0.75	-6.64%	303,227
Oct 24, 2024	0.78	0.82	0.78	0.80	0.80	2.42%	243,778
Oct 23, 2024	0.79	0.80	0.77	0.78	0.78	1.43%	245,326
Oct 22, 2024	0.80	0.83	0.73	0.77	0.77	-3.63%	270,249
Oct 21, 2024	0.90	0.90	0.78	0.80	0.80	-11.22%	254,157
Oct 18, 2024	0.88	0.94	0.85	0.90	0.90	-5.26%	482,577
Oct 17, 2024	0.73	1.15	0.73	0.95	0.95	35.71%	3,396,272
Oct 16, 2024	0.72	0.75	0.68	0.70	0.70	-1.41%	232,856
Oct 15, 2024	0.71	0.71	0.68	0.71	0.71	5.95%	259,447
Oct 14, 2024	0.68	0.70	0.66	0.67	0.67	0.01%	64,339
Oct 11, 2024	0.68	0.69	0.66	0.67	0.67	1.52%	71,691
Oct 10, 2024	0.66	0.67	0.65	0.66	0.66	-1.02%	97,410
Oct 9, 2024	0.69	0.70	0.66	0.67	0.67	-3.36%	143,775
Oct 8, 2024	0.70	0.72	0.68	0.69	0.69	-1.53%	122,768
Oct 7, 2024	0.74	0.74	0.68	0.70	0.70	-1.31%	86,703
Oct 4, 2024	0.73	0.74	0.70	0.71	0.71	-4.17%	79,881
Oct 3, 2024	0.70	0.74	0.70	0.74	0.74	7.91%	136,046
Oct 2, 2024	0.69	0.71	0.66	0.69	0.69	1.12%	231,908
Oct 1, 2024	0.73	0.74	0.67	0.68	0.68	-6.99%	367,022
Sep 30, 2024	0.75	0.78	0.73	0.73	0.73	-1.68%	173,877
Sep 27, 2024	0.80	0.80	0.71	0.74	0.74	-6.84%	394,105
Sep 26, 2024	0.85	0.87	0.75	0.80	0.80	-6.22%	268,650
Sep 25, 2024	0.88	0.91	0.83	0.85	0.85	-3.96%	257,246
Sep 24, 2024	0.90	0.91	0.88	0.88	0.88	-1.67%	186,374
Sep 23, 2024	0.90	0.92	0.89	0.90	0.90	-2.71%	104,362
Sep 20, 2024	0.89	1.00	0.88	0.93	0.93	2.79%	412,102
Sep 19, 2024	0.93	0.93	0.88	0.90	0.90	-1.70%	365,987
Sep 18, 2024	0.91	0.94	0.90	0.92	0.92	-0.49%	53,744
Sep 17, 2024	0.92	0.95	0.92	0.92	0.92	-0.03%	67,941
Sep 16, 2024	0.95	0.95	0.91	0.92	0.92	-2.61%	105,124
Sep 13, 2024	0.96	0.97	0.93	0.95	0.95	-2.07%	149,152
Sep 12, 2024	0.96	0.98	0.89	0.97	0.97	1.58%	177,294
Sep 11, 2024	0.98	1.00	0.92	0.95	0.95	-4.95%	240,589
Sep 10, 2024	1.06	1.06	0.98	1.00	1.00	4.07%	692,961
Sep 9, 2024	0.92	1.05	0.91	0.96	0.96	5.54%	502,604
Sep 6, 2024	0.97	0.99	0.88	0.91	0.91	0.95%	543,163
Sep 5, 2024	0.94	0.96	0.89	0.90	0.90	-3.08%	106,572
Sep 4, 2024	0.96	0.99	0.93	0.93	0.93	-2.12%	152,347