Engine Gaming and Media, Inc. - GAME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	1.73	1.52	1.52	1.75	1.5	40.94M
July 17, 2025	1.52	1.61	1.61	1.75	1.47	89.11M
July 16, 2025	2.19	2.31	2.31	2.82	2.05	95.49M
July 15, 2025	1.6	1.51	1.51	1.65	1.37	14.56M
July 14, 2025	1.8	1.66	1.66	1.95	1.59	8.1M
July 11, 2025	1.98	1.8	1.8	2.2	1.72	11.87M
July 10, 2025	2	1.86	1.86	2.12	1.67	16.84M
July 09, 2025	1.87	2.16	2.16	2.87	1.77	87.85M
July 08, 2025	0.99	1.54	1.54	1.69	0.93	29.11M
July 07, 2025	0.89	0.97	0.97	0.98	0.89	1.26M
July 03, 2025	0.94	0.89	0.89	0.94	0.88	340,300
July 02, 2025	0.87	0.92	0.92	0.94	0.83	790,334
July 01, 2025	0.9	0.85	0.85	0.9	0.83	1.73M
June 30, 2025	0.86	0.87	0.87	0.97	0.82	2.49M
June 27, 2025	0.73	0.75	0.75	0.8	0.73	255,718
June 26, 2025	0.74	0.74	0.74	0.76	0.73	109,600
June 25, 2025	0.75	0.75	0.75	0.75	0.72	122,605
June 24, 2025	0.75	0.75	0.75	0.76	0.73	247,266
June 23, 2025	0.74	0.74	0.74	0.75	0.69	361,026
June 20, 2025	0.73	0.77	0.77	0.78	0.68	1.19M
June 18, 2025	0.77	0.73	0.73	0.77	0.71	197,503
June 17, 2025	0.82	0.76	0.76	0.84	0.76	239,329
June 16, 2025	0.82	0.82	0.82	0.83	0.77	245,504
June 13, 2025	0.77	0.81	0.81	0.82	0.77	138,207
June 12, 2025	0.82	0.8	0.8	0.83	0.76	118,835
June 11, 2025	0.87	0.84	0.84	0.87	0.82	109,700
June 10, 2025	0.94	0.86	0.86	0.95	0.85	218,200
June 09, 2025	0.83	0.95	0.95	0.96	0.83	473,146
June 06, 2025	0.87	0.85	0.85	0.9	0.82	129,792
June 05, 2025	0.92	0.87	0.87	0.92	0.86	184,169
June 04, 2025	0.88	0.91	0.91	0.91	0.87	78,479
June 03, 2025	0.92	0.9	0.9	0.93	0.86	159,377
June 02, 2025	0.93	0.9	0.9	0.99	0.86	564,337
May 30, 2025	0.9	0.93	0.93	0.95	0.84	231,931
May 29, 2025	0.83	0.92	0.92	0.98	0.81	1.32M
May 28, 2025	0.8	0.83	0.83	0.83	0.78	254,679
May 27, 2025	0.8	0.8	0.8	0.82	0.79	872,400
May 23, 2025	0.77	0.79	0.79	0.81	0.75	589,960
May 22, 2025	0.73	0.78	0.78	0.8	0.72	656,400
May 21, 2025	0.73	0.71	0.71	0.75	0.71	343,941
May 20, 2025	0.76	0.73	0.73	0.76	0.73	187,421
May 19, 2025	0.73	0.73	0.73	0.75	0.71	310,442
May 16, 2025	0.65	0.71	0.71	0.73	0.65	701,121
May 15, 2025	0.72	0.66	0.66	0.8	0.65	1.48M
May 14, 2025	0.63	0.67	0.67	0.68	0.63	190,500
May 13, 2025	0.65	0.62	0.62	0.65	0.6	218,148
May 12, 2025	0.69	0.62	0.62	0.69	0.62	150,600
May 09, 2025	0.63	0.64	0.64	0.66	0.63	73,706
May 08, 2025	0.65	0.63	0.63	0.7	0.6	610,840
May 07, 2025	0.67	0.65	0.65	0.7	0.64	67,247
May 06, 2025	0.66	0.67	0.67	0.7	0.66	114,145
May 05, 2025	0.72	0.68	0.68	0.74	0.67	174,067
May 02, 2025	0.77	0.74	0.74	0.77	0.74	89,300
May 01, 2025	0.8	0.75	0.75	0.8	0.72	267,561
April 30, 2025	0.78	0.8	0.8	0.82	0.74	413,303
April 29, 2025	0.75	0.75	0.75	0.78	0.73	252,518
April 28, 2025	0.75	0.74	0.74	0.77	0.72	125,616
April 25, 2025	0.78	0.75	0.75	0.84	0.69	810,091
April 24, 2025	0.68	0.76	0.76	0.78	0.66	458,835
April 23, 2025	0.69	0.67	0.67	0.69	0.65	174,100

Engine Gaming and Media, Inc. (GAME) NASDAQ