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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.36	0.51	0.51	0.51	0.35	10,616
November 07, 2025	0.35	0.35	0.35	0.35	0.35	10,616
November 06, 2025	0.37	0.35	0.35	0.37	0.35	10,717
November 05, 2025	0.38	0.38	0.38	0.38	0.38	693
November 04, 2025	0.37	0.37	0.37	0.37	0.37	1,949
November 03, 2025	0.37	0.37	0.37	0.37	0.37	2,500
October 31, 2025	0.37	0.37	0.37	0.37	0.37	2,500
October 30, 2025	0.4	0.37	0.37	0.4	0.37	6,600
October 29, 2025	0.37	0.36	0.36	0.37	0.36	2,675
October 28, 2025	0.5	0.36	0.36	0.5	0.35	7,435
October 27, 2025	0.39	0.5	0.5	0.5	0.39	1,238
October 24, 2025	0.36	0.34	0.34	0.36	0.34	3,045
October 23, 2025	0.33	0.36	0.36	0.36	0.33	300
October 22, 2025	0.33	0.33	0.33	0.33	0.33	16
October 21, 2025	0.33	0.33	0.33	0.33	0.33	0
October 20, 2025	0.33	0.33	0.33	0.33	0.33	1,351
October 17, 2025	0.33	0.33	0.33	0.33	0.33	29
October 16, 2025	0.49	0.33	0.33	0.5	0.33	1,421
October 15, 2025	0.48	0.48	0.48	0.48	0.48	3
October 14, 2025	0.37	0.48	0.48	0.48	0.37	1,918
October 13, 2025	0.37	0.37	0.37	0.4	0.37	504
October 10, 2025	0.4	0.43	0.43	0.43	0.38	2,000
October 09, 2025	0.43	0.49	0.49	0.49	0.43	8,300
October 08, 2025	0.48	0.49	0.49	0.52	0.42	7,600
October 07, 2025	0.45	0.37	0.37	0.5	0.33	2,312
October 06, 2025	0.3	0.5	0.5	0.5	0.3	600
October 03, 2025	0.39	0.33	0.33	0.39	0.33	2,742
October 02, 2025	0.35	0.38	0.38	0.39	0.35	6,016
October 01, 2025	0.36	0.36	0.36	0.36	0.36	6
September 30, 2025	0.36	0.36	0.36	0.36	0.36	222
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

Esports Entertainment Group, Inc. (GMBL) OTC