Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	0.54	0.54	0.48	0.49	0.49	-5.77%	1,309,676
Dec 12, 2025	0.55	0.56	0.51	0.52	0.52	-5.06%	870,266
Dec 11, 2025	0.53	0.56	0.52	0.55	0.55	2.48%	1,085,677
Dec 10, 2025	0.53	0.55	0.52	0.53	0.53	-1.44%	1,352,296
Dec 9, 2025	0.49	0.56	0.49	0.54	0.54	8.02%	2,431,052
Dec 8, 2025	0.50	0.50	0.48	0.50	0.50	2.10%	710,592
Dec 5, 2025	0.50	0.51	0.48	0.49	0.49	-3.74%	802,843
Dec 4, 2025	0.49	0.51	0.48	0.51	0.51	4.16%	868,288
Dec 3, 2025	0.47	0.49	0.46	0.49	0.49	1.03%	1,293,009
Dec 2, 2025	0.49	0.49	0.47	0.48	0.48	2.81%	1,169,240
Dec 1, 2025	0.51	0.51	0.47	0.47	0.47	-12.63%	1,290,253
Nov 28, 2025	0.49	0.54	0.49	0.54	0.54	8.73%	1,424,239
Nov 26, 2025	0.49	0.50	0.48	0.50	0.50	-0.02%	1,274,876
Nov 25, 2025	0.48	0.50	0.47	0.50	0.50	1.68%	340,369
Nov 24, 2025	0.47	0.50	0.47	0.49	0.49	4.55%	821,825
Nov 21, 2025	0.46	0.47	0.42	0.47	0.47	0.11%	2,792,475
Nov 20, 2025	0.52	0.54	0.46	0.47	0.47	-8.69%	2,066,412
Nov 19, 2025	0.51	0.56	0.50	0.51	0.51	0.89%	2,010,073
Nov 18, 2025	0.49	0.51	0.46	0.51	0.51	7.33%	2,227,315
Nov 17, 2025	0.46	0.53	0.46	0.47	0.47	5.07%	3,285,901
Nov 14, 2025	0.47	0.50	0.44	0.45	0.45	-12.04%	3,974,608
Nov 13, 2025	0.54	0.55	0.50	0.51	0.51	-5.07%	6,311,191
Nov 12, 2025	0.54	0.55	0.52	0.54	0.54	2.74%	1,297,065
Nov 11, 2025	0.55	0.57	0.52	0.52	0.52	-4.59%	1,294,143
Nov 10, 2025	0.60	0.60	0.54	0.55	0.55	-4.32%	1,335,374
Nov 7, 2025	0.52	0.58	0.51	0.57	0.57	7.42%	1,858,920
Nov 6, 2025	0.58	0.59	0.51	0.53	0.53	-8.02%	2,025,955
Nov 5, 2025	0.57	0.59	0.56	0.58	0.58	3.06%	1,069,005
Nov 4, 2025	0.60	0.61	0.56	0.56	0.56	-8.36%	1,548,220
Nov 3, 2025	0.67	0.67	0.61	0.61	0.61	-7.95%	1,445,316
Oct 31, 2025	0.65	0.67	0.65	0.67	0.67	2.05%	1,100,093
Oct 30, 2025	0.66	0.68	0.65	0.65	0.65	-2.50%	1,333,907
Oct 29, 2025	0.70	0.71	0.67	0.67	0.67	-3.32%	1,772,383
Oct 28, 2025	0.72	0.73	0.69	0.69	0.69	-6.63%	1,533,084
Oct 27, 2025	0.72	0.75	0.71	0.74	0.74	5.66%	1,326,967
Oct 24, 2025	0.69	0.73	0.69	0.70	0.70	1.23%	1,125,132
Oct 23, 2025	0.68	0.71	0.67	0.69	0.69	1.61%	1,066,499
Oct 22, 2025	0.68	0.71	0.66	0.68	0.68	-2.26%	1,738,243
Oct 21, 2025	0.69	0.72	0.68	0.70	0.70	-0.23%	891,298
Oct 20, 2025	0.69	0.72	0.68	0.70	0.70	2.94%	1,380,364
Oct 17, 2025	0.67	0.68	0.66	0.68	0.68	0.74%	1,971,086
Oct 16, 2025	0.71	0.73	0.67	0.67	0.67	-5.14%	2,149,597
Oct 15, 2025	0.73	0.74	0.71	0.71	0.71	-1.70%	1,306,690
Oct 14, 2025	0.71	0.74	0.68	0.72	0.72	-0.06%	2,392,571
Oct 13, 2025	0.73	0.74	0.70	0.72	0.72	0.71%	1,977,769
Oct 10, 2025	0.79	0.79	0.71	0.72	0.72	-7.82%	3,193,543
Oct 9, 2025	0.81	0.81	0.75	0.78	0.78	-4.65%	1,741,003
Oct 8, 2025	0.81	0.82	0.80	0.82	0.82	1.01%	1,266,552
Oct 7, 2025	0.85	0.85	0.77	0.81	0.81	-5.53%	2,642,761
Oct 6, 2025	0.86	0.86	0.82	0.86	0.86	1.79%	2,908,443