-
5 DAY PERFORMANCE
+200.00% -
1 MONTH PERFORMANCE
-14.29% -
3 MONTH PERFORMANCE
-16.67% -
6 MONTH PERFORMANCE
-36.17% -
YEAR-TO-DATE PERFORMANCE
-94.46% -
1 YEAR PERFORMANCE
-97.38%
Esports Entertainment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.08 | $0.08 (13.13%) | $0.08 | $0.08 | 395 | $309,415 |
| 11/07/2024 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.15 | 3,120 | $388,716 |
| 11/06/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $330,615 |
| 11/05/2024 | $0.05 | $0.15 (199.7%) | $0.15 | $0.05 | 1,378 | $320,588 |
| 11/04/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 491 | $240,656 |
| 11/01/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 458 | $265,627 |
| 10/31/2024 | $0.15 | $0.05 (-66.67%) | $0.15 | $0.05 | 3,046 | $332,334 |
| 10/30/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 3,046 | $348,378 |
| 10/29/2024 | $0.15 | $0.07 (-53.33%) | $0.15 | $0.07 | 10,745 | $444,526 |
| 10/28/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 4,510 | $389,633 |
| 10/25/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 971 | $355,827 |
| 10/24/2024 | $0.14 | $0.15 (5.3%) | $0.16 | $0.14 | 1,991 | $492,657 |
| 10/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,000 | $387,676 |
| 10/22/2024 | $0.05 | $0.05 (-0.2%) | $0.18 | $0.05 | 8,061 | $481,312 |
| 10/21/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3,403 | $492,542 |
| 10/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,500 | $458,306 |
| 10/17/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 244 | $502,913 |
| 10/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $378,173 |
| 10/15/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $444,039 |
| 10/14/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 141 | $401,093 |
| 10/11/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $398,228 |
| 10/10/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4,383 | $378,173 |
| 10/09/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 116 | $378,173 |
| 10/08/2024 | $0.05 | $0.18 (250%) | $0.18 | $0.05 | 6,162 | $406,794 |
| 10/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 401 | $378,746 |
| 10/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 205 | $458,392 |
| 10/03/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $389,633 |
| 10/02/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 400 | $389,633 |
| 10/01/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 400 | $465,268 |
| 09/30/2024 | $0.07 | $0.05 (-26.95%) | $0.07 | $0.05 | 400 | $464,695 |
| 09/27/2024 | $0.15 | $0.07 (-52%) | $0.15 | $0.07 | 5,200 | $458,392 |
| 09/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $458,392 |
| 09/25/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $515,691 |
| 09/24/2024 | $0.05 | $0.15 (200%) | $0.15 | $0.05 | 1,213 | $561,530 |
| 09/23/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.05 | 816 | $561,530 |
| 09/20/2024 | $0.06 | $0.15 (150%) | $0.15 | $0.06 | 2,300 | $515,691 |
| 09/19/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $369,579 |
| 09/18/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 2,300 | $459,538 |
| 09/17/2024 | $0.13 | $0.18 (29.87%) | $0.18 | $0.13 | 4,144 | $448,365 |
| 09/16/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,307 | $445,672 |
| 09/13/2024 | $0.05 | $0.15 (200%) | $0.15 | $0.05 | 1,184 | $446,875 |
| 09/12/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1 | $402,548 |
| 09/11/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1 | $435,129 |
| 09/10/2024 | $0.08 | $0.12 (55.84%) | $0.14 | $0.08 | 850 | $378,792 |
| 09/09/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $469,852 |
| 09/06/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3,500 | $487,408 |
| 09/05/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $378,173 |
| 09/04/2024 | $0.11 | $0.11 (4.76%) | $0.15 | $0.11 | 1,633 | $424,013 |
| 09/03/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 485 | $401,781 |
| 08/30/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 13 | $393,071 |
| 08/29/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1,050 | $393,415 |
| 08/28/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 13 | $458,392 |
| 08/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 13 | $574,136 |
| 08/26/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 13 | $574,136 |
| 08/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 990 | $332,334 |
| 08/22/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 100 | $378,173 |
| 08/21/2024 | $0.18 | $0.11 (-37.14%) | $0.18 | $0.11 | 748 | $356,744 |
| 08/20/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $332,621 |
| 08/19/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $355,483 |
| 08/16/2024 | $0.11 | $0.13 (18.18%) | $0.13 | $0.11 | 200 | $335,199 |
| 08/15/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1,184 | $457,246 |
| 08/14/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $401,093 |
| 08/13/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $457,246 |
| 08/12/2024 | $0.14 | $0.15 (7.14%) | $0.15 | $0.14 | 301 | $457,246 |
| 08/09/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $424,013 |
| 08/08/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $332,334 |