-
5 DAY PERFORMANCE
+56.32% -
1 MONTH PERFORMANCE
-2.28% -
3 MONTH PERFORMANCE
+34.92% -
6 MONTH PERFORMANCE
-35.38% -
YEAR-TO-DATE PERFORMANCE
-89.37% -
1 YEAR PERFORMANCE
-96.61%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $0.42 | $0.42 (0.24%) | $0.42 | $0.25 | 2,388 | $479,020 |
| 11/19/2024 | $0.25 | $0.42 (67.13%) | $0.42 | $0.25 | 7,004 | $479,020 |
| 11/18/2024 | $0.28 | $0.35 (26.43%) | $0.41 | $0.27 | 3,809 | $405,677 |
| 11/15/2024 | $0.35 | $0.27 (-23.01%) | $0.35 | $0.23 | 8,439 | $307,911 |
| 11/14/2024 | $0.28 | $0.34 (20.28%) | $0.35 | $0.25 | 19,311 | $389,633 |
| 11/13/2024 | $0.21 | $0.29 (38.57%) | $0.35 | $0.20 | 15,296 | $333,480 |
| 11/12/2024 | $0.35 | $0.24 (-32.72%) | $0.35 | $0.13 | 3,065 | $269,305 |
| 11/11/2024 | $0.24 | $0.35 (45.83%) | $0.48 | $0.12 | 22,687 | $401,093 |
| 11/08/2024 | $0.34 | $0.27 (-20.38%) | $0.34 | $0.24 | 1,713 | $309,415 |
| 11/07/2024 | $0.22 | $0.34 (54.2%) | $0.34 | $0.22 | 4,189 | $388,716 |
| 11/06/2024 | $0.20 | $0.29 (44.03%) | $0.29 | $0.20 | 1,768 | $330,615 |
| 11/05/2024 | $0.27 | $0.28 (1.76%) | $0.29 | $0.22 | 7,355 | $320,588 |
| 11/04/2024 | $0.20 | $0.21 (4.74%) | $0.21 | $0.20 | 1,169 | $240,656 |
| 11/01/2024 | $0.25 | $0.23 (-7.28%) | $0.27 | $0.22 | 3,166 | $265,627 |
| 10/31/2024 | $0.30 | $0.29 (-2.32%) | $0.32 | $0.25 | 16,361 | $332,334 |
| 10/30/2024 | $0.40 | $0.30 (-23.74%) | $0.40 | $0.25 | 17,938 | $348,378 |
| 10/29/2024 | $0.31 | $0.39 (25.09%) | $0.40 | $0.31 | 13,455 | $444,526 |
| 10/28/2024 | $0.36 | $0.34 (-5.56%) | $0.38 | $0.32 | 9,979 | $389,633 |
| 10/25/2024 | $0.31 | $0.31 (0.03%) | $0.38 | $0.31 | 4,082 | $355,827 |
| 10/24/2024 | $0.48 | $0.43 (-10.44%) | $0.48 | $0.31 | 25,900 | $492,657 |
| 10/23/2024 | $0.48 | $0.34 (-28.78%) | $0.52 | $0.34 | 5,043 | $387,676 |
| 10/22/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 4,858 | $481,312 |
| 10/21/2024 | $0.31 | $0.43 (38.65%) | $0.43 | $0.31 | 2,790 | $492,542 |
| 10/18/2024 | $0.30 | $0.40 (33.26%) | $0.41 | $0.30 | 6,093 | $458,306 |
| 10/17/2024 | $0.40 | $0.44 (9.71%) | $0.45 | $0.30 | 21,428 | $502,913 |
| 10/16/2024 | $0.35 | $0.33 (-5.71%) | $0.50 | $0.33 | 39,236 | $378,173 |
| 10/15/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.37 | 851 | $444,039 |
| 10/14/2024 | $0.38 | $0.35 (-7.87%) | $0.50 | $0.35 | 22,876 | $401,093 |
| 10/11/2024 | $0.37 | $0.35 (-4.79%) | $0.40 | $0.35 | 1,963 | $398,228 |
| 10/10/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 1,316 | $378,173 |
| 10/09/2024 | $0.33 | $0.33 (0%) | $0.40 | $0.33 | 2,126 | $378,173 |
| 10/08/2024 | $0.33 | $0.35 (7.57%) | $0.43 | $0.33 | 6,355 | $406,794 |
| 10/07/2024 | $0.43 | $0.33 (-23.14%) | $0.43 | $0.33 | 882 | $378,746 |
| 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 |