Engine Gaming and Media I... (GAME)
0.52
-0.04 (-6.31%)
At close: Apr 02, 2025, 3:59 PM
0.54
5.10%
After-hours: Apr 02, 2025, 07:57 PM EDT
Engine Gaming and Media Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | -0.04 | -7.14% | 292,870 |
| Apr 1, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | -0.03 | -5.08% | 133,300 |
| Mar 31, 2025 | 0.62 | 0.62 | 0.55 | 0.59 | -0.03 | -4.84% | 372,739 |
| Mar 28, 2025 | 0.72 | 0.72 | 0.62 | 0.62 | -0.09 | -12.68% | 206,046 |
| Mar 27, 2025 | 0.68 | 0.75 | 0.68 | 0.71 | 0.02 | 2.90% | 30,758 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | -0.02 | -2.82% | 103,043 |
| Mar 25, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | -0.03 | -4.05% | 69,738 |
| Mar 24, 2025 | 0.80 | 0.81 | 0.74 | 0.74 | -0.04 | -5.13% | 142,490 |
| Mar 21, 2025 | 0.80 | 0.86 | 0.75 | 0.78 | -0.02 | -2.50% | 360,256 |
| Mar 20, 2025 | 0.81 | 0.84 | 0.77 | 0.80 | 0.00 | 0.00% | 114,856 |
| Mar 19, 2025 | 0.78 | 0.85 | 0.76 | 0.80 | 0.01 | 1.27% | 112,823 |
| Mar 18, 2025 | 0.79 | 0.85 | 0.76 | 0.79 | 0.00 | 0.00% | 212,010 |
| Mar 17, 2025 | 0.70 | 0.81 | 0.68 | 0.79 | 0.08 | 11.27% | 389,500 |
| Mar 14, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.02 | 2.90% | 35,800 |
| Mar 13, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | -0.04 | -5.48% | 66,300 |
| Mar 12, 2025 | 0.70 | 0.73 | 0.64 | 0.73 | 0.03 | 4.29% | 166,748 |
| Mar 11, 2025 | 0.63 | 0.70 | 0.61 | 0.70 | 0.08 | 12.90% | 453,215 |
| Mar 10, 2025 | 0.71 | 0.72 | 0.60 | 0.62 | -0.01 | -1.59% | 382,600 |
| Mar 7, 2025 | 0.71 | 0.71 | 0.60 | 0.63 | -0.02 | -3.08% | 392,357 |
| Mar 6, 2025 | 0.81 | 0.81 | 0.65 | 0.65 | -0.16 | -19.75% | 584,300 |
| Mar 5, 2025 | 0.84 | 0.84 | 0.79 | 0.81 | -0.03 | -3.57% | 133,142 |
| Mar 4, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.03 | 3.70% | 86,800 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.76 | 0.81 | -0.08 | -8.99% | 271,854 |
| Feb 28, 2025 | 0.83 | 0.90 | 0.80 | 0.89 | 0.04 | 4.71% | 497,318 |
| Feb 27, 2025 | 0.81 | 0.89 | 0.79 | 0.85 | 0.04 | 4.94% | 183,668 |
| Feb 26, 2025 | 0.81 | 0.84 | 0.78 | 0.81 | 0.01 | 1.25% | 65,145 |
| Feb 25, 2025 | 0.83 | 0.85 | 0.78 | 0.80 | -0.05 | -5.88% | 144,729 |
| Feb 24, 2025 | 0.90 | 0.92 | 0.83 | 0.85 | -0.05 | -5.56% | 236,709 |
| Feb 21, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.02 | 2.27% | 302,815 |
| Feb 20, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | 0.01 | 1.15% | 864,486 |
| Feb 19, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | -0.02 | -2.25% | 247,643 |
| Feb 18, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | -0.02 | -2.20% | 394,739 |
| Feb 14, 2025 | 0.88 | 0.95 | 0.87 | 0.91 | 0.06 | 7.06% | 411,563 |
| Feb 13, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.02 | 2.41% | 233,654 |
| Feb 12, 2025 | 0.83 | 0.87 | 0.82 | 0.83 | 0.01 | 1.22% | 132,785 |
| Feb 11, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | -0.05 | -5.75% | 330,700 |
| Feb 10, 2025 | 0.87 | 0.94 | 0.85 | 0.87 | -0.02 | -2.25% | 242,793 |
| Feb 7, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.00 | 0.00% | 170,747 |
| Feb 6, 2025 | 0.89 | 0.91 | 0.85 | 0.89 | -0.01 | -1.11% | 309,448 |
| Feb 5, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | -0.01 | -1.10% | 306,762 |
| Feb 4, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.04 | 4.60% | 293,700 |
| Feb 3, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | -0.02 | -2.25% | 167,240 |
| Jan 31, 2025 | 0.89 | 0.90 | 0.87 | 0.89 | 0.01 | 1.14% | 132,844 |
| Jan 30, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.01 | 1.15% | 150,200 |
| Jan 29, 2025 | 0.88 | 0.89 | 0.84 | 0.87 | -0.01 | -1.14% | 181,900 |
| Jan 28, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.01 | 1.15% | 187,684 |
| Jan 27, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | -0.04 | -4.40% | 248,936 |
| Jan 24, 2025 | 0.90 | 0.96 | 0.89 | 0.91 | 0.03 | 3.41% | 635,500 |
| Jan 23, 2025 | 0.85 | 0.89 | 0.84 | 0.88 | 0.04 | 4.76% | 427,500 |
| Jan 22, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.00 | 0.00% | 590,005 |