Esports Entertainment Group, Inc. - GMBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.37	0.33	0.33	0.37	0.33	1,120
August 14, 2025	0.42	0.42	0.42	0.42	0.42	322
August 13, 2025	0.45	0.35	0.35	0.45	0.33	3,700
August 12, 2025	0.31	0.31	0.31	0.31	0.31	21
August 11, 2025	0.31	0.31	0.31	0.31	0.31	2
August 08, 2025	0.31	0.31	0.31	0.31	0.31	300
August 07, 2025	0.31	0.31	0.31	0.31	0.31	2
August 06, 2025	0.32	0.31	0.31	0.32	0.31	1,539
August 05, 2025	0.43	0.43	0.43	0.43	0.43	327
August 04, 2025	0.31	0.45	0.45	0.45	0.31	400
August 01, 2025	0.34	0.31	0.31	0.35	0.31	7,000
July 31, 2025	0.41	0.41	0.41	0.41	0.41	409
July 30, 2025	0.32	0.32	0.32	0.32	0.32	0
July 29, 2025	0.34	0.32	0.32	0.34	0.32	622
July 28, 2025	0.34	0.34	0.34	0.34	0.34	612
July 25, 2025	0.34	0.34	0.34	0.34	0.34	612
July 24, 2025	0.34	0.34	0.34	0.34	0.34	700
July 23, 2025	0.34	0.34	0.34	0.41	0.34	3,615
July 22, 2025	0.31	0.41	0.41	0.41	0.31	2,000
July 21, 2025	0.4	0.41	0.41	0.44	0.38	7,815
July 18, 2025	0.31	0.4	0.4	0.4	0.31	2,231
July 17, 2025	0.3	0.38	0.38	0.4	0.3	4,527
July 16, 2025	0.4	0.4	0.4	0.4	0.4	700
July 15, 2025	0.38	0.35	0.35	0.45	0.35	5,500
July 14, 2025	0.31	0.42	0.42	0.46	0.31	16,600
July 11, 2025	0.36	0.36	0.36	0.36	0.36	600
July 10, 2025	0.35	0.35	0.35	0.36	0.35	6,800
July 09, 2025	0.3	0.33	0.33	0.35	0.3	4,500
July 08, 2025	0.3	0.31	0.31	0.31	0.3	2,100
July 07, 2025	0.31	0.3	0.3	0.31	0.3	400
July 03, 2025	0.33	0.3	0.3	0.33	0.3	600
July 02, 2025	0.33	0.3	0.3	0.35	0.3	9,100
July 01, 2025	0.35	0.32	0.32	0.35	0.32	1,200
June 30, 2025	0.3	0.34	0.34	0.34	0.3	8,100
June 27, 2025	0.3	0.23	0.23	0.3	0.23	700
June 26, 2025	0.3	0.3	0.3	0.31	0.29	9,716
June 25, 2025	0.24	0.24	0.24	0.24	0.24	31
June 24, 2025	0.24	0.24	0.24	0.24	0.24	5,433
June 23, 2025	0.28	0.28	0.28	0.28	0.28	0
June 20, 2025	0.3	0.28	0.28	0.35	0.25	3,200
June 18, 2025	0.29	0.29	0.29	0.29	0.29	300
June 17, 2025	0.29	0.29	0.29	0.29	0.29	200
June 16, 2025	0.24	0.24	0.24	0.24	0.24	0
June 13, 2025	0.25	0.24	0.24	0.25	0.24	6,200
June 12, 2025	0.26	0.24	0.24	0.26	0.24	4,400
June 11, 2025	0.29	0.3	0.3	0.3	0.29	2,300
June 10, 2025	0.28	0.29	0.29	0.3	0.24	2,400
June 09, 2025	0.24	0.3	0.3	0.3	0.24	1,700
June 06, 2025	0.23	0.29	0.29	0.29	0.23	1,517
June 05, 2025	0.24	0.24	0.24	0.3	0.24	1,800
June 04, 2025	0.26	0.24	0.24	0.26	0.24	4,800
June 03, 2025	0.25	0.26	0.26	0.26	0.25	1,747
June 02, 2025	0.24	0.24	0.24	0.24	0.24	400
May 30, 2025	0.28	0.28	0.28	0.3	0.28	9,600
May 29, 2025	0.26	0.26	0.26	0.26	0.26	300
May 28, 2025	0.25	0.28	0.28	0.3	0.25	10,408
May 27, 2025	0.24	0.3	0.3	0.3	0.24	800
May 23, 2025	0.23	0.3	0.3	0.3	0.23	500
May 22, 2025	0.3	0.3	0.3	0.3	0.28	7,900
May 21, 2025	0.3	0.3	0.3	0.3	0.3	1

Esports Entertainment Group, Inc. (GMBL) OTC