5 DAY PERFORMANCE
+6.84%
1 MONTH PERFORMANCE
+44.14%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
+3.63%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
-43.26%
Engine Gaming and Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.78 | $0.80 (2.7%) | $0.82 | $0.74 | 408,706 | $25.02 M |
| 04/29/2025 | $0.75 | $0.75 (-0.25%) | $0.78 | $0.73 | 252,518 | $23.39 M |
| 04/28/2025 | $0.75 | $0.74 (-1.89%) | $0.77 | $0.72 | 125,616 | $23.01 M |
| 04/25/2025 | $0.78 | $0.75 (-4%) | $0.84 | $0.69 | 810,324 | $23.42 M |
| 04/24/2025 | $0.68 | $0.76 (11.76%) | $0.78 | $0.66 | 458,835 | $23.77 M |
| 04/23/2025 | $0.69 | $0.67 (-2.67%) | $0.69 | $0.65 | 174,100 | $21.00 M |
| 04/22/2025 | $0.69 | $0.69 (0.28%) | $0.71 | $0.67 | 140,613 | $21.64 M |
| 04/21/2025 | $0.71 | $0.70 (-2.34%) | $0.73 | $0.65 | 157,500 | $21.83 M |
| 04/17/2025 | $0.69 | $0.74 (6.8%) | $0.79 | $0.68 | 599,935 | $23.04 M |
| 04/16/2025 | $0.65 | $0.64 (-2.31%) | $0.67 | $0.57 | 335,300 | $19.86 M |
| 04/15/2025 | $0.68 | $0.67 (-0.94%) | $0.69 | $0.66 | 251,049 | $21.10 M |
| 04/14/2025 | $0.58 | $0.69 (19.06%) | $0.70 | $0.58 | 662,336 | $21.49 M |
| 04/11/2025 | $0.63 | $0.58 (-8.37%) | $0.64 | $0.53 | 417,300 | $18.05 M |
| 04/10/2025 | $0.59 | $0.62 (5.42%) | $0.64 | $0.59 | 154,000 | $19.45 M |
| 04/09/2025 | $0.63 | $0.58 (-6.97%) | $0.64 | $0.56 | 173,442 | $18.27 M |
| 04/08/2025 | $0.66 | $0.63 (-5.15%) | $0.67 | $0.57 | 387,842 | $19.58 M |
| 04/07/2025 | $0.58 | $0.63 (8.81%) | $0.69 | $0.53 | 211,266 | $19.70 M |
| 04/04/2025 | $0.50 | $0.59 (15.98%) | $0.59 | $0.50 | 344,241 | $18.29 M |
| 04/03/2025 | $0.51 | $0.52 (1.96%) | $0.56 | $0.50 | 240,052 | $16.26 M |
| 04/02/2025 | $0.55 | $0.52 (-6.41%) | $0.56 | $0.51 | 299,410 | $16.10 M |
| 04/01/2025 | $0.60 | $0.56 (-7.67%) | $0.62 | $0.55 | 133,300 | $17.35 M |
| 03/31/2025 | $0.62 | $0.59 (-4.06%) | $0.62 | $0.55 | 372,739 | $18.60 M |
| 03/28/2025 | $0.72 | $0.62 (-13.76%) | $0.72 | $0.62 | 206,046 | $19.39 M |
| 03/27/2025 | $0.69 | $0.71 (4.04%) | $0.75 | $0.69 | 30,758 | $22.29 M |
| 03/26/2025 | $0.73 | $0.69 (-5.55%) | $0.73 | $0.68 | 103,043 | $21.55 M |
| 03/25/2025 | $0.75 | $0.71 (-4.95%) | $0.77 | $0.70 | 69,738 | $22.20 M |
| 03/24/2025 | $0.80 | $0.74 (-7.5%) | $0.81 | $0.74 | 142,490 | $23.14 M |
| 03/21/2025 | $0.80 | $0.78 (-2.63%) | $0.86 | $0.75 | 360,256 | $24.39 M |
| 03/20/2025 | $0.81 | $0.80 (-0.69%) | $0.84 | $0.77 | 114,856 | $25.05 M |
| 03/19/2025 | $0.78 | $0.80 (2.56%) | $0.85 | $0.76 | 112,823 | $25.02 M |
| 03/18/2025 | $0.79 | $0.79 (0.01%) | $0.85 | $0.76 | 212,010 | $24.71 M |
| 03/17/2025 | $0.70 | $0.79 (12.57%) | $0.81 | $0.68 | 389,500 | $24.68 M |
| 03/14/2025 | $0.71 | $0.71 (-0.07%) | $0.73 | $0.68 | 35,800 | $22.10 M |
| 03/13/2025 | $0.73 | $0.69 (-5.33%) | $0.73 | $0.69 | 66,300 | $21.61 M |
| 03/12/2025 | $0.70 | $0.73 (4.59%) | $0.73 | $0.65 | 166,748 | $22.80 M |
| 03/11/2025 | $0.63 | $0.70 (11.59%) | $0.70 | $0.61 | 453,215 | $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 |
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.
