-
5 DAY PERFORMANCE
-3.46% -
1 MONTH PERFORMANCE
+10.39% -
3 MONTH PERFORMANCE
-8.60% -
6 MONTH PERFORMANCE
-39.29% -
YEAR-TO-DATE PERFORMANCE
-53.04% -
1 YEAR PERFORMANCE
-45.51%
Engine Gaming and Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.89 | $0.85 (-4.36%) | $0.89 | $0.84 | 181,857 | $26.62 M |
| 12/02/2024 | $0.88 | $0.90 (1.9%) | $0.91 | $0.86 | 102,781 | $28.06 M |
| 11/29/2024 | $0.90 | $0.88 (-1.87%) | $0.92 | $0.88 | 53,700 | $27.53 M |
| 11/27/2024 | $0.90 | $0.91 (1.64%) | $0.93 | $0.88 | 81,000 | $28.60 M |
| 11/26/2024 | $0.91 | $0.90 (-1.1%) | $0.92 | $0.90 | 62,715 | $28.14 M |
| 11/25/2024 | $0.88 | $0.92 (4.53%) | $0.93 | $0.87 | 85,138 | $28.77 M |
| 11/22/2024 | $0.89 | $0.87 (-2.24%) | $0.91 | $0.86 | 82,302 | $11.27 M |
| 11/21/2024 | $0.90 | $0.89 (-1.01%) | $0.92 | $0.88 | 118,540 | $9.90 M |
| 11/20/2024 | $0.91 | $0.88 (-3.41%) | $0.91 | $0.85 | 226,620 | $9.77 M |
| 11/19/2024 | $0.86 | $0.85 (-1.16%) | $0.88 | $0.79 | 297,400 | $11.01 M |
| 11/18/2024 | $0.82 | $0.87 (6.38%) | $0.89 | $0.82 | 201,420 | $9.70 M |
| 11/15/2024 | $1.01 | $0.84 (-17.33%) | $1.01 | $0.78 | 630,600 | $9.29 M |
| 11/14/2024 | $1.04 | $0.98 (-5.77%) | $1.05 | $0.96 | 324,232 | $10.90 M |
| 11/13/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $0.95 | 296,100 | $11.34 M |
| 11/12/2024 | $1.01 | $1.03 (1.98%) | $1.10 | $0.96 | 538,972 | $13.34 M |
| 11/11/2024 | $0.85 | $1.03 (21.18%) | $1.09 | $0.83 | 666,200 | $11.45 M |
| 11/08/2024 | $0.89 | $0.84 (-5.62%) | $0.90 | $0.83 | 149,600 | $10.91 M |
| 11/07/2024 | $0.82 | $0.86 (4.88%) | $0.90 | $0.79 | 1.01 M | $11.13 M |
| 11/06/2024 | $0.76 | $0.84 (11.27%) | $0.89 | $0.75 | 260,829 | $9.34 M |
| 11/05/2024 | $0.75 | $0.77 (2.66%) | $0.80 | $0.75 | 89,728 | $8.57 M |
| 11/04/2024 | $0.79 | $0.77 (-2.27%) | $0.81 | $0.76 | 185,821 | $9.97 M |
| 11/01/2024 | $0.78 | $0.77 (-1.39%) | $0.78 | $0.75 | 173,400 | $8.58 M |
| 10/31/2024 | $0.81 | $0.77 (-5.01%) | $0.82 | $0.76 | 191,589 | $8.58 M |
| 10/30/2024 | $0.77 | $0.81 (5.17%) | $0.88 | $0.76 | 401,700 | $9.03 M |
| 10/29/2024 | $0.75 | $0.77 (2.93%) | $0.79 | $0.75 | 216,045 | $10.00 M |
| 10/28/2024 | $0.74 | $0.76 (2.84%) | $0.78 | $0.73 | 277,959 | $8.47 M |
| 10/25/2024 | $0.78 | $0.75 (-3.75%) | $0.81 | $0.74 | 303,227 | $9.67 M |
| 10/24/2024 | $0.78 | $0.80 (2.14%) | $0.82 | $0.78 | 243,800 | $10.36 M |
| 10/23/2024 | $0.79 | $0.78 (-1.14%) | $0.80 | $0.77 | 245,326 | $8.68 M |
| 10/22/2024 | $0.80 | $0.77 (-4.3%) | $0.83 | $0.73 | 270,249 | $9.97 M |
| 10/21/2024 | $0.90 | $0.80 (-11.22%) | $0.90 | $0.78 | 254,157 | $8.88 M |
| 10/18/2024 | $0.88 | $0.90 (2.27%) | $0.94 | $0.85 | 482,600 | $10.01 M |
| 10/17/2024 | $0.73 | $0.95 (30.49%) | $1.15 | $0.73 | 3.40 M | $10.56 M |
| 10/16/2024 | $0.72 | $0.70 (-2.14%) | $0.75 | $0.68 | 232,856 | $9.06 M |
| 10/15/2024 | $0.71 | $0.71 (0.18%) | $0.71 | $0.68 | 259,447 | $9.19 M |
| 10/14/2024 | $0.68 | $0.67 (-0.73%) | $0.70 | $0.66 | 64,339 | $8.68 M |
| 10/11/2024 | $0.68 | $0.67 (-0.96%) | $0.69 | $0.66 | 71,700 | $8.67 M |
| 10/10/2024 | $0.66 | $0.66 (0%) | $0.67 | $0.65 | 97,410 | $7.34 M |
| 10/09/2024 | $0.69 | $0.67 (-3.36%) | $0.70 | $0.66 | 143,775 | $7.41 M |
| 10/08/2024 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.68 | 122,800 | $8.93 M |
| 10/07/2024 | $0.74 | $0.70 (-4.67%) | $0.74 | $0.68 | 86,703 | $7.79 M |
| 10/04/2024 | $0.73 | $0.71 (-2.74%) | $0.74 | $0.70 | 79,881 | $9.19 M |
| 10/03/2024 | $0.70 | $0.74 (5.84%) | $0.74 | $0.70 | 136,046 | $8.24 M |
| 10/02/2024 | $0.69 | $0.69 (-0.49%) | $0.71 | $0.66 | 231,908 | $8.89 M |
| 10/01/2024 | $0.73 | $0.68 (-6.99%) | $0.74 | $0.67 | 367,022 | $7.55 M |
| 09/30/2024 | $0.75 | $0.73 (-2.67%) | $0.78 | $0.73 | 173,877 | $9.45 M |
| 09/27/2024 | $0.80 | $0.74 (-7.19%) | $0.80 | $0.71 | 394,105 | $9.61 M |
| 09/26/2024 | $0.85 | $0.80 (-5.68%) | $0.87 | $0.75 | 268,700 | $10.32 M |
| 09/25/2024 | $0.88 | $0.85 (-3.42%) | $0.91 | $0.83 | 257,246 | $9.45 M |
| 09/24/2024 | $0.90 | $0.88 (-1.68%) | $0.91 | $0.88 | 186,374 | $9.84 M |
| 09/23/2024 | $0.90 | $0.90 (-0.01%) | $0.92 | $0.89 | 104,400 | $11.65 M |
| 09/20/2024 | $0.89 | $0.93 (3.93%) | $1.00 | $0.88 | 412,102 | $11.98 M |
| 09/19/2024 | $0.93 | $0.90 (-3.03%) | $0.93 | $0.88 | 366,000 | $11.65 M |
| 09/18/2024 | $0.91 | $0.92 (0.6%) | $0.94 | $0.90 | 53,744 | $10.18 M |
| 09/17/2024 | $0.92 | $0.92 (0%) | $0.95 | $0.92 | 67,941 | $10.23 M |
| 09/16/2024 | $0.95 | $0.92 (-2.61%) | $0.95 | $0.91 | 105,124 | $11.92 M |
| 09/13/2024 | $0.96 | $0.95 (-1.56%) | $0.97 | $0.93 | 149,200 | $12.23 M |
| 09/12/2024 | $0.96 | $0.97 (0.52%) | $0.98 | $0.89 | 177,300 | $12.49 M |
| 09/11/2024 | $0.98 | $0.95 (-3.21%) | $1.00 | $0.92 | 240,600 | $10.56 M |
| 09/10/2024 | $1.06 | $1.00 (-5.71%) | $1.06 | $0.98 | 693,000 | $12.94 M |
| 09/09/2024 | $0.92 | $0.96 (4.39%) | $1.05 | $0.91 | 502,604 | $10.68 M |
| 09/06/2024 | $0.97 | $0.91 (-6.19%) | $0.99 | $0.88 | 543,200 | $11.78 M |
| 09/05/2024 | $0.94 | $0.90 (-4.11%) | $0.96 | $0.89 | 106,600 | $11.67 M |
| 09/04/2024 | $0.96 | $0.93 (-3.12%) | $0.99 | $0.93 | 152,534 | $10.34 M |