Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.35	0.36	0.35	0.35	-	-3.10%	37,567
Jul 16, 2026	0.39	0.39	0.36	0.36	0.36	-8.67%	551,594
Jul 15, 2026	0.35	0.41	0.35	0.40	0.40	11.62%	1,506,104
Jul 14, 2026	0.34	0.36	0.34	0.35	0.35	4.79%	706,645
Jul 13, 2026	0.33	0.36	0.32	0.34	0.34	7.67%	1,220,155
Jul 10, 2026	0.33	0.33	0.31	0.31	0.31	-4.06%	423,448
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	3.21%	381,823
Jul 8, 2026	0.31	0.33	0.31	0.32	0.32	1.37%	562,780
Jul 7, 2026	0.34	0.34	0.30	0.31	0.31	-9.17%	1,582,100
Jul 6, 2026	0.37	0.38	0.33	0.34	0.34	-6.99%	1,176,015
Jul 2, 2026	0.37	0.39	0.37	0.37	0.37	-0.43%	787,484
Jul 1, 2026	0.39	0.40	0.37	0.37	0.37	-5.80%	983,691
Jun 30, 2026	0.39	0.41	0.39	0.40	0.40	-1.50%	432,941
Jun 29, 2026	0.39	0.41	0.39	0.40	0.40	2.82%	547,593
Jun 26, 2026	0.38	0.41	0.37	0.39	0.39	0.33%	566,320
Jun 25, 2026	0.39	0.40	0.36	0.39	0.39	-0.59%	1,023,486
Jun 24, 2026	0.42	0.42	0.38	0.39	0.39	-5.17%	1,430,243
Jun 23, 2026	0.41	0.45	0.41	0.41	0.41	-2.92%	839,840
Jun 22, 2026	0.42	0.44	0.41	0.42	0.42	-0.14%	1,315,890
Jun 18, 2026	0.43	0.44	0.41	0.43	0.43	-0.02%	1,253,330
Jun 17, 2026	0.43	0.44	0.43	0.43	0.43	-2.21%	668,611
Jun 16, 2026	0.44	0.48	0.44	0.44	0.44	-4.65%	749,347
Jun 15, 2026	0.42	0.47	0.42	0.46	0.46	7.59%	1,462,687
Jun 12, 2026	0.43	0.45	0.42	0.42	0.42	-5.17%	754,758
Jun 11, 2026	0.41	0.45	0.41	0.45	0.45	6.38%	1,069,051
Jun 10, 2026	0.42	0.43	0.41	0.42	0.42	-1.96%	772,225
Jun 9, 2026	0.43	0.44	0.40	0.43	0.43	1.01%	1,243,893
Jun 8, 2026	0.39	0.43	0.39	0.42	0.42	6.61%	1,464,607
Jun 5, 2026	0.41	0.42	0.39	0.40	0.40	-5.30%	2,662,909
Jun 4, 2026	0.41	0.44	0.41	0.42	0.42	1.82%	1,463,668
Jun 3, 2026	0.41	0.43	0.40	0.41	0.41	-4.84%	1,120,498
Jun 2, 2026	0.42	0.49	0.40	0.43	0.43	9.07%	4,146,135
Jun 1, 2026	0.39	0.42	0.39	0.40	0.40	-3.24%	1,456,230
May 29, 2026	0.39	0.42	0.39	0.41	0.41	-0.17%	1,078,876
May 28, 2026	0.40	0.42	0.39	0.41	0.41	1.03%	1,135,671
May 27, 2026	0.39	0.43	0.39	0.41	0.41	1.32%	1,695,918
May 26, 2026	0.43	0.47	0.39	0.40	0.40	-12.12%	2,520,385
May 22, 2026	0.38	0.47	0.38	0.46	0.46	17.38%	2,258,488
May 21, 2026	0.36	0.40	0.36	0.39	0.39	5.09%	929,151
May 20, 2026	0.37	0.39	0.36	0.37	0.37	-4.26%	1,791,767
May 19, 2026	0.38	0.39	0.38	0.39	0.39	-2.78%	1,322,785
May 18, 2026	0.38	0.40	0.37	0.40	0.40	2.20%	1,336,510
May 15, 2026	0.38	0.42	0.38	0.39	0.39	-17.00%	3,894,776
May 14, 2026	0.45	0.51	0.45	0.47	0.47	3.30%	3,965,791
May 13, 2026	0.45	0.48	0.43	0.46	0.46	4.69%	1,762,756
May 12, 2026	0.44	0.46	0.43	0.43	0.43	-3.03%	1,168,479
May 11, 2026	0.46	0.48	0.45	0.45	0.45	-5.34%	2,082,172
May 8, 2026	0.45	0.50	0.45	0.47	0.47	6.12%	1,952,528
May 7, 2026	0.46	0.48	0.45	0.45	0.45	-2.15%	857,170
May 6, 2026	0.48	0.49	0.46	0.46	0.46	-2.98%	1,556,991