5 DAY PERFORMANCE
+43.94%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
-5.70%
YEAR-TO-DATE PERFORMANCE
+10.28%
1 YEAR PERFORMANCE
-37.24%
Engine Gaming and Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.70 | $0.70 (1.12%) | $0.73 | $0.65 | 141,038 | $20.95 M |
| 03/11/2025 | $0.63 | $0.70 (11.59%) | $0.70 | $0.61 | 450,981 | $21.98 M |
| 03/10/2025 | $0.71 | $0.62 (-12.25%) | $0.72 | $0.60 | 382,600 | $19.48 M |
| 03/07/2025 | $0.71 | $0.63 (-10.96%) | $0.71 | $0.60 | 392,357 | $19.77 M |
| 03/06/2025 | $0.81 | $0.65 (-19.75%) | $0.81 | $0.65 | 584,300 | $20.33 M |
| 03/05/2025 | $0.84 | $0.81 (-3.56%) | $0.84 | $0.79 | 133,142 | $25.33 M |
| 03/04/2025 | $0.80 | $0.84 (4.48%) | $0.85 | $0.79 | 86,800 | $26.27 M |
| 03/03/2025 | $0.90 | $0.81 (-9.57%) | $0.91 | $0.76 | 271,854 | $25.45 M |
| 02/28/2025 | $0.83 | $0.89 (7.24%) | $0.90 | $0.80 | 497,318 | $27.98 M |
| 02/27/2025 | $0.81 | $0.85 (4.94%) | $0.89 | $0.79 | 183,668 | $26.58 M |
| 02/26/2025 | $0.81 | $0.81 (0%) | $0.84 | $0.78 | 65,145 | $25.33 M |
| 02/25/2025 | $0.83 | $0.80 (-4.09%) | $0.85 | $0.78 | 144,729 | $24.92 M |
| 02/24/2025 | $0.90 | $0.85 (-5.25%) | $0.92 | $0.83 | 236,709 | $26.60 M |
| 02/21/2025 | $0.91 | $0.90 (-1.1%) | $0.92 | $0.87 | 302,815 | $28.14 M |
| 02/20/2025 | $0.88 | $0.88 (-0.01%) | $0.92 | $0.85 | 864,486 | $27.66 M |
| 02/19/2025 | $0.90 | $0.87 (-3.59%) | $0.90 | $0.84 | 247,643 | $27.23 M |
| 02/18/2025 | $0.92 | $0.89 (-3.1%) | $0.93 | $0.87 | 394,739 | $27.88 M |
| 02/14/2025 | $0.89 | $0.91 (2.68%) | $0.95 | $0.87 | 411,563 | $28.42 M |
| 02/13/2025 | $0.83 | $0.85 (2.34%) | $0.87 | $0.82 | 233,654 | $26.62 M |
| 02/12/2025 | $0.83 | $0.83 (0.18%) | $0.87 | $0.82 | 132,785 | $26.00 M |
| 02/11/2025 | $0.86 | $0.82 (-5.1%) | $0.87 | $0.82 | 330,700 | $25.52 M |
| 02/10/2025 | $0.87 | $0.87 (-0.53%) | $0.94 | $0.85 | 242,793 | $27.10 M |
| 02/07/2025 | $0.88 | $0.89 (1%) | $0.91 | $0.88 | 170,747 | $27.83 M |
| 02/06/2025 | $0.89 | $0.89 (-0.17%) | $0.91 | $0.85 | 309,448 | $27.93 M |
| 02/05/2025 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.88 | 306,762 | $28.14 M |
| 02/04/2025 | $0.87 | $0.91 (4.6%) | $0.93 | $0.87 | 293,700 | $28.46 M |
| 02/03/2025 | $0.87 | $0.87 (0.08%) | $0.89 | $0.85 | 167,240 | $27.23 M |
| 01/31/2025 | $0.89 | $0.89 (-0.06%) | $0.90 | $0.87 | 132,844 | $27.89 M |
| 01/30/2025 | $0.88 | $0.88 (-0.41%) | $0.89 | $0.85 | 150,200 | $27.52 M |
| 01/29/2025 | $0.88 | $0.87 (-0.66%) | $0.89 | $0.84 | 181,900 | $27.30 M |
| 01/28/2025 | $0.89 | $0.88 (-1.51%) | $0.89 | $0.85 | 187,684 | $27.49 M |
| 01/27/2025 | $0.91 | $0.87 (-4.54%) | $0.91 | $0.84 | 248,936 | $27.21 M |
| 01/24/2025 | $0.90 | $0.91 (0.67%) | $0.96 | $0.89 | 635,500 | $28.33 M |
| 01/23/2025 | $0.85 | $0.88 (3.54%) | $0.89 | $0.84 | 427,500 | $27.52 M |
| 01/22/2025 | $0.84 | $0.84 (-0.6%) | $0.87 | $0.81 | 590,005 | $26.11 M |
| 01/21/2025 | $0.89 | $0.84 (-6.04%) | $0.90 | $0.83 | 6.62 M | $26.14 M |
| 01/17/2025 | $0.81 | $0.81 (0.47%) | $0.84 | $0.79 | 135,342 | $25.45 M |
| 01/16/2025 | $0.79 | $0.80 (1.28%) | $0.82 | $0.77 | 175,739 | $25.02 M |
| 01/15/2025 | $0.82 | $0.77 (-6.04%) | $0.82 | $0.77 | 295,589 | $24.09 M |
| 01/14/2025 | $0.86 | $0.80 (-7.55%) | $0.87 | $0.79 | 363,500 | $24.86 M |
| 01/13/2025 | $0.87 | $0.89 (2.18%) | $0.89 | $0.82 | 91,671 | $27.80 M |
| 01/10/2025 | $0.85 | $0.89 (4.47%) | $0.90 | $0.83 | 107,314 | $27.80 M |
| 01/08/2025 | $0.87 | $0.85 (-2.3%) | $0.90 | $0.82 | 195,732 | $26.58 M |
| 01/07/2025 | $0.90 | $0.87 (-2.89%) | $0.93 | $0.86 | 361,602 | $27.33 M |
| 01/06/2025 | $0.87 | $0.91 (4.62%) | $0.94 | $0.87 | 200,902 | $28.49 M |
| 01/03/2025 | $0.84 | $0.87 (3.69%) | $0.91 | $0.83 | 187,858 | $27.24 M |
| 01/02/2025 | $0.83 | $0.82 (-1.2%) | $0.86 | $0.80 | 229,325 | $25.64 M |
| 12/31/2024 | $0.80 | $0.83 (3.74%) | $0.85 | $0.79 | 148,900 | $25.80 M |
| 12/30/2024 | $0.77 | $0.82 (6.85%) | $0.83 | $0.77 | 198,137 | $25.64 M |
| 12/27/2024 | $0.83 | $0.79 (-4.69%) | $0.83 | $0.78 | 167,497 | $24.74 M |
| 12/26/2024 | $0.81 | $0.82 (1.26%) | $0.85 | $0.80 | 102,600 | $25.65 M |
| 12/24/2024 | $0.82 | $0.81 (-1.22%) | $0.83 | $0.76 | 229,115 | $25.33 M |
| 12/23/2024 | $0.78 | $0.81 (3.71%) | $0.86 | $0.78 | 316,179 | $25.33 M |
| 12/20/2024 | $0.81 | $0.78 (-3.58%) | $0.87 | $0.76 | 351,773 | $24.42 M |
| 12/19/2024 | $0.87 | $0.82 (-5.92%) | $0.87 | $0.82 | 159,626 | $25.64 M |
| 12/18/2024 | $0.91 | $0.81 (-10.98%) | $0.91 | $0.81 | 335,100 | $25.33 M |
| 12/17/2024 | $0.93 | $0.92 (-0.93%) | $0.95 | $0.91 | 101,134 | $28.77 M |
| 12/16/2024 | $0.90 | $0.93 (3.33%) | $0.95 | $0.88 | 122,142 | $29.08 M |
| 12/13/2024 | $0.97 | $0.91 (-6.66%) | $0.98 | $0.88 | 176,843 | $28.31 M |
| 12/12/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.94 | 72,000 | $29.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
