5 DAY PERFORMANCE
+11.37%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
+29.44%
6 MONTH PERFORMANCE
-26.48%
YEAR-TO-DATE PERFORMANCE
+11.37%
1 YEAR PERFORMANCE
-43.96%
Engine Gaming and Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.87 | $0.91 (4.62%) | $0.94 | $0.87 | 199,195 | $28.68 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 |
| 12/11/2024 | $0.99 | $0.98 (-0.99%) | $1.02 | $0.96 | 101,045 | $30.65 M |
| 12/10/2024 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.96 | 108,800 | $30.96 M |
| 12/09/2024 | $1.00 | $0.97 (-2.8%) | $1.07 | $0.93 | 210,700 | $30.39 M |
| 12/06/2024 | $0.94 | $1.02 (8.14%) | $1.15 | $0.94 | 917,500 | $31.90 M |
| 12/05/2024 | $0.88 | $0.93 (4.62%) | $0.95 | $0.87 | 112,300 | $28.93 M |
| 12/04/2024 | $0.85 | $0.88 (3.69%) | $0.89 | $0.85 | 54,091 | $27.56 M |
| 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 |