Engine Gaming and Media, Inc. - GAME.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2024	1.86	1.8	1.8	1.86	1.79	2,525
March 27, 2024	1.88	1.7	1.7	1.88	1.7	28,933
March 26, 2024	1.7	1.78	1.78	1.82	1.7	4,984
March 25, 2024	1.88	1.81	1.81	1.88	1.81	3,068
March 22, 2024	1.95	1.85	1.85	1.95	1.85	5,350
March 21, 2024	1.8	1.98	1.98	2.02	1.8	1,246
March 20, 2024	1.92	1.82	1.82	1.92	1.8	2,468
March 19, 2024	1.9	1.85	1.85	1.9	1.75	4,741
March 18, 2024	1.92	1.88	1.88	1.92	1.87	3,840
March 15, 2024	1.83	1.94	1.94	1.94	1.79	10,516
March 14, 2024	1.88	1.82	1.82	1.93	1.82	5,998
March 13, 2024	2	1.82	1.82	2.15	1.76	52,648
March 12, 2024	2.35	2	2	2.35	2	22,551
March 11, 2024	2.42	2.36	2.36	2.64	2.35	9,622
March 08, 2024	2.1	2.37	2.37	2.37	2.1	14,198
March 07, 2024	2	2	2	2.11	2	20,227
March 06, 2024	2	2.09	2.09	2.14	2	3,100
March 05, 2024	2	2.05	2.05	2.05	2	7,174
March 04, 2024	2.02	2	2	2.12	1.99	4,454
March 01, 2024	2.01	2.1	2.1	2.2	1.94	34,480
February 29, 2024	2.09	2.07	2.07	2.1	2.05	3,495
February 28, 2024	2.11	2.1	2.1	2.11	2.03	1,125
February 27, 2024	2.1	2.08	2.08	2.1	2.08	7,284
February 26, 2024	2.01	2.15	2.15	2.15	1.91	17,700
February 23, 2024	2.06	2	2	2.1	2	6,000
February 22, 2024	2.03	2.11	2.11	2.14	1.93	8,168
February 21, 2024	2.05	2.04	2.04	2.05	2.04	200
February 20, 2024	2.06	2.1	2.1	2.1	2.03	39,312
February 16, 2024	2.04	2.1	2.1	2.15	2.04	5,673
February 15, 2024	2.13	2.09	2.09	2.15	2.04	5,453
February 14, 2024	2.05	2.14	2.14	2.14	2.05	1,926
February 13, 2024	2.05	2.05	2.05	2.05	2.05	124
February 12, 2024	2.02	2.09	2.09	2.09	2.02	775
February 09, 2024	2.02	2.02	2.02	2.04	2.01	2,305
February 08, 2024	1.99	2.04	2.04	2.04	1.9	1,926
February 07, 2024	2.04	1.97	1.97	2.04	1.97	853
February 06, 2024	2.1	2.1	2.1	2.1	2.1	100
February 05, 2024	2	2	2	2.13	2	739
February 02, 2024	2	2.02	2.02	2.02	2	200
February 01, 2024	2.05	2	2	2.05	2	1,607
January 31, 2024	2.12	2.04	2.04	2.15	2.04	565
January 30, 2024	2.15	2.12	2.12	2.15	2.07	870
January 29, 2024	2.3	2.07	2.07	2.3	2.03	16,820
January 26, 2024	2.59	2.45	2.45	2.59	2.45	533
January 25, 2024	2.49	2.59	2.59	2.86	2.49	6,972
January 24, 2024	2.27	2.28	2.28	2.28	2.25	880
January 23, 2024	1.88	2.25	2.25	2.41	1.88	19,108
January 22, 2024	1.65	1.73	1.73	1.77	1.65	6,344
January 19, 2024	1.85	1.68	1.68	1.85	1.68	3,208
January 18, 2024	1.9	1.86	1.86	1.9	1.86	5,391
January 17, 2024	1.93	1.88	1.88	1.93	1.87	4,268
January 16, 2024	1.92	1.92	1.92	1.93	1.92	1,850
January 15, 2024	1.95	1.91	1.91	1.95	1.91	3,110
January 12, 2024	2	1.94	1.94	2	1.94	5,416
January 11, 2024	2	1.95	1.95	2	1.95	555
January 10, 2024	2.08	1.99	1.99	2.1	1.93	8,818
January 09, 2024	2.18	2.05	2.05	2.18	2.05	4,520
January 08, 2024	2.22	2.17	2.17	2.22	2.02	2,500
January 05, 2024	2.3	2.25	2.25	2.31	2.25	2,207
January 04, 2024	2.29	2.29	2.29	2.29	2.29	321

Engine Gaming and Media, Inc. (GAME.V) TSXV