Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.64	0.66	0.60	0.61	-	2.70%	2,931,034
Apr 24, 2026	0.62	0.62	0.59	0.60	0.60	-1.99%	2,965,848
Apr 23, 2026	0.58	0.62	0.58	0.61	0.61	0.36%	5,706,574
Apr 22, 2026	0.47	0.63	0.47	0.61	0.61	33.86%	42,730,236
Apr 21, 2026	0.46	0.47	0.43	0.45	0.45	-0.74%	4,520,856
Apr 20, 2026	0.40	0.47	0.40	0.46	0.46	9.44%	6,388,404
Apr 17, 2026	0.41	0.42	0.40	0.42	0.42	-0.26%	4,421,090
Apr 16, 2026	0.39	0.42	0.37	0.42	0.42	3.59%	7,434,923
Apr 15, 2026	0.42	0.43	0.38	0.40	0.40	4.39%	11,485,038
Apr 14, 2026	0.39	0.40	0.36	0.39	0.39	5.19%	11,430,940
Apr 13, 2026	0.35	0.39	0.33	0.37	0.37	-0.57%	6,747,506
Apr 10, 2026	0.32	0.38	0.29	0.37	0.37	14.66%	23,248,619
Apr 9, 2026	0.41	0.46	0.32	0.32	0.32	27.90%	272,033,374
Apr 8, 2026	0.27	0.28	0.25	0.25	0.25	0.04%	2,806,549
Apr 7, 2026	0.25	0.26	0.25	0.25	0.25	-1.14%	533,121
Apr 6, 2026	0.25	0.26	0.25	0.26	0.26	0.55%	463,607
Apr 2, 2026	0.27	0.27	0.25	0.25	0.25	-4.70%	545,254
Apr 1, 2026	0.27	0.28	0.26	0.27	0.27	-1.41%	630,768
Mar 31, 2026	0.25	0.28	0.25	0.27	0.27	8.61%	519,275
Mar 30, 2026	0.25	0.25	0.24	0.25	0.25	1.18%	800,056
Mar 27, 2026	0.26	0.27	0.25	0.25	0.25	-8.15%	922,886
Mar 26, 2026	0.26	0.28	0.26	0.27	0.27	-1.69%	462,984
Mar 25, 2026	0.27	0.29	0.27	0.27	0.27	0.78%	520,941
Mar 24, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	514,579
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	1.42%	588,989
Mar 20, 2026	0.28	0.28	0.26	0.28	0.28	-1.26%	1,023,421
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	1.93%	1,352,984
Mar 18, 2026	0.30	0.30	0.28	0.28	0.28	-5.99%	859,068
Mar 17, 2026	0.30	0.30	0.29	0.30	0.30	0.10%	389,703
Mar 16, 2026	0.30	0.31	0.29	0.30	0.30	1.26%	853,450
Mar 13, 2026	0.30	0.31	0.29	0.29	0.29	-0.24%	1,029,317
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-3.45%	584,035
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	3.72%	1,233,487
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.51%	917,753
Mar 9, 2026	0.28	0.30	0.28	0.30	0.30	3.15%	735,015
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-1.57%	753,981
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-6.80%	1,012,671
Mar 4, 2026	0.30	0.32	0.30	0.31	0.31	3.28%	1,718,170
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-0.75%	1,006,755
Mar 2, 2026	0.29	0.33	0.29	0.31	0.31	-5.74%	1,439,531
Feb 27, 2026	0.34	0.34	0.32	0.33	0.33	-6.25%	2,030,275
Feb 26, 2026	0.33	0.37	0.31	0.35	0.35	10.99%	1,261,865
Feb 25, 2026	0.28	0.34	0.27	0.31	0.31	12.03%	2,024,884
Feb 24, 2026	0.29	0.29	0.26	0.28	0.28	0.65%	1,447,415
Feb 23, 2026	0.30	0.31	0.28	0.28	0.28	-2.08%	1,684,485
Feb 20, 2026	0.29	0.31	0.28	0.28	0.28	-4.16%	646,389
Feb 19, 2026	0.30	0.31	0.29	0.30	0.30	-2.12%	993,390
Feb 18, 2026	0.31	0.32	0.30	0.30	0.30	-0.30%	365,614
Feb 17, 2026	0.31	0.33	0.30	0.30	0.30	0.73%	997,023
Feb 13, 2026	0.29	0.31	0.28	0.30	0.30	8.79%	788,969