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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.32	0.39	0.39	0.39	0.32	738
September 26, 2025	0.33	0.33	0.33	0.33	0.33	2
September 25, 2025	0.33	0.33	0.33	0.33	0.33	2
September 24, 2025	0.31	0.33	0.33	0.39	0.29	3,338
September 23, 2025	0.32	0.32	0.32	0.32	0.32	13
September 22, 2025	0.37	0.32	0.32	0.38	0.32	7,137
September 19, 2025	0.39	0.29	0.29	0.39	0.29	1,000
September 18, 2025	0.39	0.39	0.39	0.39	0.39	1,302
September 17, 2025	0.4	0.39	0.39	0.4	0.37	6,200
September 16, 2025	0.32	0.32	0.32	0.32	0.32	4
September 15, 2025	0.29	0.32	0.32	0.32	0.29	701
September 12, 2025	0.38	0.4	0.4	0.4	0.36	13,413
September 11, 2025	0.27	0.27	0.27	0.28	0.26	6,500
September 10, 2025	0.31	0.38	0.38	0.38	0.25	5,400
September 09, 2025	0.29	0.3	0.3	0.3	0.28	600
September 08, 2025	0.35	0.34	0.34	0.36	0.34	800
September 05, 2025	0.31	0.31	0.31	0.31	0.31	146
September 04, 2025	0.32	0.3	0.3	0.32	0.3	705
September 03, 2025	0.39	0.3	0.3	0.4	0.29	1,826
September 02, 2025	0.28	0.28	0.28	0.28	0.28	2
August 29, 2025	0.28	0.28	0.28	0.32	0.28	2,035
August 28, 2025	0.34	0.34	0.34	0.34	0.34	0
August 27, 2025	0.3	0.34	0.34	0.34	0.3	900
August 26, 2025	0.4	0.3	0.3	0.4	0.3	31,200
August 25, 2025	0.37	0.3	0.3	0.38	0.3	1,700
August 22, 2025	0.3	0.33	0.33	0.33	0.3	2,117
August 21, 2025	0.3	0.3	0.3	0.3	0.3	9,332
August 20, 2025	0.31	0.3	0.3	0.31	0.3	9,839
August 19, 2025	0.35	0.35	0.35	0.35	0.35	900
August 18, 2025	0.33	0.33	0.33	0.33	0.33	0
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

Esports Entertainment Group, Inc. (GMBL) OTC