-
5 DAY PERFORMANCE
-18.72% -
1 MONTH PERFORMANCE
-22.41% -
3 MONTH PERFORMANCE
-36.54% -
6 MONTH PERFORMANCE
-59.95% -
YEAR-TO-DATE PERFORMANCE
-91.65% -
1 YEAR PERFORMANCE
-99.15%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.38 | $0.40 (5.26%) | $0.43 | $0.33 | 9,834 | $458,392 |
| 10/03/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 509 | $389,633 |
| 10/02/2024 | $0.38 | $0.34 (-10.53%) | $0.38 | $0.34 | 949 | $389,633 |
| 10/01/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 874 | $465,268 |
| 09/30/2024 | $0.37 | $0.41 (10.79%) | $0.43 | $0.36 | 2,928 | $464,695 |
| 09/27/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $458,392 |
| 09/26/2024 | $0.33 | $0.40 (22.81%) | $0.41 | $0.33 | 7,659 | $458,392 |
| 09/25/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 586 | $515,691 |
| 09/24/2024 | $0.32 | $0.49 (53.12%) | $0.49 | $0.32 | 1,985 | $561,530 |
| 09/23/2024 | $0.30 | $0.49 (63.06%) | $0.49 | $0.30 | 979 | $561,530 |
| 09/20/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 241 | $515,691 |
| 09/19/2024 | $0.56 | $0.32 (-42.55%) | $0.56 | $0.32 | 4,300 | $369,579 |
| 09/18/2024 | $0.39 | $0.40 (2.82%) | $0.40 | $0.39 | 6,584 | $459,538 |
| 09/17/2024 | $0.29 | $0.39 (34.91%) | $0.39 | $0.29 | 10,484 | $448,365 |
| 09/16/2024 | $0.30 | $0.39 (29.63%) | $0.39 | $0.30 | 558 | $445,672 |
| 09/13/2024 | $0.29 | $0.39 (34.47%) | $0.39 | $0.29 | 897 | $446,875 |
| 09/12/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 612 | $402,548 |
| 09/11/2024 | $0.35 | $0.38 (8.49%) | $0.40 | $0.33 | 1,966 | $435,129 |
| 09/10/2024 | $0.42 | $0.33 (-22.19%) | $0.42 | $0.29 | 1,642 | $378,792 |
| 09/09/2024 | $0.42 | $0.41 (-3.51%) | $0.42 | $0.30 | 2,341 | $469,852 |
| 09/06/2024 | $0.31 | $0.43 (37.2%) | $0.45 | $0.29 | 873 | $487,408 |
| 09/05/2024 | $0.45 | $0.33 (-26.63%) | $0.45 | $0.33 | 613 | $378,173 |
| 09/04/2024 | $0.40 | $0.37 (-7.27%) | $0.50 | $0.33 | 1,641 | $424,013 |
| 09/03/2024 | $0.35 | $0.35 (0.17%) | $0.37 | $0.35 | 3,292 | $401,781 |
| 08/30/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $393,071 |
| 08/29/2024 | $0.40 | $0.34 (-14.18%) | $0.40 | $0.29 | 12,041 | $393,415 |
| 08/28/2024 | $0.40 | $0.40 (-0.73%) | $0.40 | $0.40 | 1,931 | $458,392 |
| 08/27/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $574,136 |
| 08/26/2024 | $0.50 | $0.50 (0.2%) | $0.63 | $0.37 | 19,700 | $574,136 |
| 08/23/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 900 | $332,334 |
| 08/22/2024 | $0.29 | $0.33 (13.29%) | $0.33 | $0.29 | 906 | $378,173 |
| 08/21/2024 | $0.29 | $0.31 (6.54%) | $0.31 | $0.29 | 1,123 | $356,744 |
| 08/20/2024 | $0.35 | $0.29 (-17.07%) | $0.35 | $0.29 | 957 | $332,621 |
| 08/19/2024 | $0.29 | $0.31 (6.97%) | $0.40 | $0.29 | 5,903 | $355,483 |
| 08/16/2024 | $0.40 | $0.29 (-26.69%) | $0.40 | $0.29 | 3,063 | $335,199 |
| 08/15/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 5,160 | $457,246 |
| 08/14/2024 | $0.38 | $0.35 (-7.28%) | $0.40 | $0.35 | 1,059 | $401,093 |
| 08/13/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 300 | $457,246 |
| 08/12/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1,513 | $457,246 |
| 08/09/2024 | $0.30 | $0.37 (22.82%) | $0.40 | $0.30 | 999 | $424,013 |
| 08/08/2024 | $0.29 | $0.29 (1.75%) | $0.39 | $0.29 | 2,082 | $332,334 |
| 08/07/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 426 | $457,246 |
| 08/06/2024 | $0.35 | $0.40 (14%) | $0.40 | $0.35 | 1,362 | $457,246 |
| 08/05/2024 | $0.35 | $0.37 (4.66%) | $0.40 | $0.29 | 1,948 | $419,772 |
| 08/02/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $456,100 |
| 08/01/2024 | $0.47 | $0.40 (-15.32%) | $0.51 | $0.35 | 1,766 | $456,100 |
| 07/31/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.23 | 22,776 | $572,990 |
| 07/30/2024 | $0.34 | $0.48 (41.13%) | $0.50 | $0.30 | 2,577 | $550,070 |
| 07/29/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 360 | $389,633 |
| 07/26/2024 | $0.49 | $0.48 (-1.82%) | $0.49 | $0.40 | 1,016 | $550,070 |
| 07/25/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 552 | $390,206 |
| 07/24/2024 | $0.33 | $0.33 (0%) | $0.55 | $0.33 | 1,904 | $372,444 |
| 07/23/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 3,688 | $372,444 |
| 07/22/2024 | $0.60 | $0.33 (-45.82%) | $0.60 | $0.33 | 13,058 | $372,558 |
| 07/19/2024 | $0.30 | $0.39 (30%) | $0.39 | $0.30 | 466 | $446,932 |
| 07/18/2024 | $0.36 | $0.40 (11.43%) | $0.44 | $0.36 | 893 | $460,856 |
| 07/17/2024 | $0.36 | $0.36 (0.22%) | $0.36 | $0.36 | 1,075 | $413,470 |
| 07/16/2024 | $0.50 | $0.34 (-32.78%) | $0.50 | $0.10 | 8,102 | $385,150 |
| 07/15/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.38 | 2,754 | $572,990 |
| 07/12/2024 | $0.50 | $0.51 (2%) | $0.51 | $0.33 | 7,649 | $584,450 |
| 07/11/2024 | $0.52 | $0.51 (-1.94%) | $0.55 | $0.50 | 5,184 | $584,450 |
| 07/10/2024 | $0.51 | $0.51 (0%) | $0.52 | $0.51 | 2,665 | $584,564 |
| 07/09/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 805 | $584,564 |
| 07/08/2024 | $0.51 | $0.51 (0.02%) | $0.55 | $0.51 | 3,949 | $584,679 |