Bragg Gaming Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.770	1.800	1.700	1.700	1.700	1,516
2026-10-16	1.730	1.800	1.720	1.800	1.800	1,900
2026-10-15	1.690	1.750	1.690	1.740	1.740	2,400
2026-10-14	1.710	1.740	1.710	1.740	1.740	1,000
2026-10-13	1.680	1.730	1.640	1.730	1.730	1,600
2026-10-09	1.620	1.730	1.620	1.730	1.730	8,400
2026-10-08	1.580	1.600	1.580	1.590	1.590	4,400
2026-10-07	1.600	1.630	1.600	1.610	1.610	4,100
2026-10-06	1.640	1.660	1.620	1.660	1.660	1,100
2026-10-05	1.700	1.700	1.660	1.690	1.690	1,100
2026-10-02	1.580	1.720	1.580	1.720	1.720	9,900
2026-10-01	1.700	1.700	1.600	1.600	1.600	5,300
2026-09-30	1.770	1.800	1.630	1.700	1.700	5,700
2026-09-29	1.860	1.860	1.790	1.790	1.790	29,900
2026-09-28	2.000	2.000	1.900	1.900	1.900	3,300
2026-09-25	1.930	1.970	1.930	1.970	1.970	1,300
2026-09-24	2.000	2.000	1.940	1.940	1.940	600
2026-09-23	2.010	2.010	2.010	2.010	2.010	100
2026-09-22	1.990	2.010	1.990	2.000	2.000	1,700
2026-09-21	2.050	2.050	2.020	2.040	2.040	400
2026-09-18	2.020	2.100	2.000	2.050	2.050	2,600
2026-09-17	1.980	2.100	1.960	2.040	2.040	6,300
2026-09-16	1.930	2.070	1.890	2.050	2.050	12,800
2026-09-15	1.920	1.980	1.830	1.950	1.950	19,100
2026-09-14	1.850	1.910	1.810	1.900	1.900	6,100
2026-09-11	1.860	1.860	1.810	1.840	1.840	2,100
2026-09-10	1.980	1.980	1.810	1.840	1.840	9,400
2026-09-09	1.790	1.940	1.780	1.900	1.900	99,100
2026-09-08	1.800	1.850	1.780	1.820	1.820	20,200
2026-09-04	1.830	1.850	1.830	1.850	1.850	2,900
2026-09-03	1.890	1.890	1.840	1.870	1.870	16,500
2026-09-02	1.900	1.970	1.850	1.890	1.890	4,500
2026-09-01	1.900	1.910	1.800	1.860	1.860	14,200
2026-08-31	2.020	2.020	1.910	1.910	1.910	10,700
2026-08-28	2.000	2.040	2.000	2.000	2.000	5,800
2026-08-27	2.060	2.060	2.000	2.000	2.000	93,700
2026-08-26	2.090	2.090	2.050	2.060	2.060	2,200
2026-08-25	2.050	2.070	2.050	2.050	2.050	3,196
2026-08-24	2.090	2.100	2.000	2.050	2.050	14,333
2026-08-21	2.110	2.120	2.050	2.080	2.080	17,700
2026-08-20	2.050	2.070	1.990	2.010	2.010	36,600
2026-08-19	2.120	2.120	2.020	2.050	2.050	6,800
2026-08-18	2.060	2.100	2.050	2.080	2.080	4,500
2026-08-17	2.050	2.170	2.050	2.060	2.060	5,800
2026-08-14	2.050	2.120	2.020	2.080	2.080	7,600
2026-08-13	2.270	2.300	2.000	2.110	2.110	55,300
2026-08-12	2.450	2.500	2.440	2.480	2.480	21,400
2026-08-11	2.490	2.490	2.330	2.350	2.350	31,411
2026-08-10	2.310	2.370	2.300	2.330	2.330	5,966
2026-08-07	2.360	2.360	2.300	2.300	2.300	3,200
2026-08-06	2.330	2.350	2.300	2.300	2.300	900
2026-08-05	2.260	2.500	2.260	2.320	2.320	4,300
2026-08-04	2.210	2.390	2.210	2.380	2.380	5,900
2026-07-31	2.310	2.320	2.270	2.300	2.300	5,200
2026-07-30	2.280	2.310	2.240	2.310	2.310	5,100
2026-07-29	2.290	2.500	2.240	2.240	2.240	7,400
2026-07-28	2.400	2.400	2.270	2.300	2.300	1,200
2026-07-27	2.330	2.360	2.250	2.290	2.290	2,000
2026-07-24	2.270	2.410	2.170	2.320	2.320	4,100
2026-07-23	2.330	2.380	2.200	2.300	2.300	8,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.