Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.65	0.70	0.60	0.63	0.63	-3.37%	610,840
May 7, 2025	0.67	0.70	0.64	0.65	0.65	-2.23%	67,247
May 6, 2025	0.66	0.70	0.66	0.67	0.67	-2.49%	114,145
May 5, 2025	0.72	0.74	0.67	0.68	0.68	-8.08%	174,067
May 2, 2025	0.77	0.77	0.74	0.74	0.74	-0.80%	89,293
May 1, 2025	0.80	0.80	0.72	0.75	0.75	-6.25%	268,601
Apr 30, 2025	0.78	0.82	0.74	0.80	0.80	6.94%	413,303
Apr 29, 2025	0.75	0.78	0.73	0.75	0.75	1.67%	252,518
Apr 28, 2025	0.75	0.77	0.72	0.74	0.74	-1.74%	125,616
Apr 25, 2025	0.78	0.84	0.69	0.75	0.75	-1.47%	810,324
Apr 24, 2025	0.68	0.78	0.66	0.76	0.76	13.16%	458,835
Apr 23, 2025	0.69	0.69	0.65	0.67	0.67	-2.93%	174,066
Apr 22, 2025	0.69	0.71	0.67	0.69	0.69	-0.89%	140,613
Apr 21, 2025	0.71	0.73	0.65	0.70	0.70	-5.27%	157,478
Apr 17, 2025	0.69	0.79	0.68	0.74	0.74	16.05%	599,935
Apr 16, 2025	0.65	0.67	0.57	0.64	0.64	-5.88%	335,250
Apr 15, 2025	0.68	0.69	0.66	0.67	0.67	-1.82%	251,049
Apr 14, 2025	0.58	0.70	0.58	0.69	0.69	19.04%	662,336
Apr 11, 2025	0.63	0.64	0.53	0.58	0.58	-7.19%	417,292
Apr 10, 2025	0.59	0.64	0.59	0.62	0.62	6.45%	153,969
Apr 9, 2025	0.63	0.64	0.56	0.58	0.58	-6.66%	173,442
Apr 8, 2025	0.66	0.67	0.57	0.63	0.63	-0.63%	387,842
Apr 7, 2025	0.58	0.69	0.53	0.63	0.63	7.69%	211,266
Apr 4, 2025	0.50	0.59	0.50	0.59	0.59	12.50%	344,241
Apr 3, 2025	0.51	0.56	0.50	0.52	0.52	0.97%	240,052
Apr 2, 2025	0.55	0.56	0.51	0.52	0.52	-7.21%	299,410
Apr 1, 2025	0.60	0.62	0.55	0.56	0.56	-6.69%	133,297
Mar 31, 2025	0.62	0.62	0.55	0.59	0.59	-4.06%	372,739
Mar 28, 2025	0.72	0.72	0.62	0.62	0.62	-13.01%	206,046
Mar 27, 2025	0.69	0.75	0.69	0.71	0.71	3.39%	30,758
Mar 26, 2025	0.73	0.73	0.68	0.69	0.69	-2.92%	103,043
Mar 25, 2025	0.75	0.77	0.70	0.71	0.71	-4.05%	69,738
Mar 24, 2025	0.80	0.81	0.74	0.74	0.74	-5.13%	142,490
Mar 21, 2025	0.80	0.86	0.75	0.78	0.78	-2.62%	360,256
Mar 20, 2025	0.81	0.84	0.77	0.80	0.80	0.13%	114,856
Mar 19, 2025	0.78	0.85	0.76	0.80	0.80	1.25%	112,823
Mar 18, 2025	0.79	0.85	0.76	0.79	0.79	0.13%	212,010
Mar 17, 2025	0.70	0.81	0.68	0.79	0.79	11.68%	389,485
Mar 14, 2025	0.71	0.73	0.68	0.71	0.71	2.24%	35,791
Mar 13, 2025	0.73	0.73	0.69	0.69	0.69	-5.20%	66,262
Mar 12, 2025	0.70	0.73	0.65	0.73	0.73	3.70%	166,748
Mar 11, 2025	0.63	0.70	0.61	0.70	0.70	12.84%	453,215
Mar 10, 2025	0.71	0.72	0.60	0.62	0.62	-1.46%	357,239
Mar 7, 2025	0.71	0.71	0.60	0.63	0.63	-2.74%	392,357
Mar 6, 2025	0.81	0.81	0.65	0.65	0.65	-19.76%	584,276
Mar 5, 2025	0.84	0.84	0.79	0.81	0.81	-3.56%	133,142
Mar 4, 2025	0.80	0.85	0.79	0.84	0.84	3.21%	86,763
Mar 3, 2025	0.90	0.91	0.76	0.81	0.81	-9.05%	271,854
Feb 28, 2025	0.83	0.90	0.80	0.89	0.89	5.28%	497,318
Feb 27, 2025	0.81	0.89	0.79	0.85	0.85	4.94%	183,668