Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.710 | 6.750 | 6.590 | 6.650 | 6.650 | 24,412 |
| 2024-08-22 | 6.760 | 6.875 | 6.620 | 6.620 | 6.620 | 36,042 |
| 2024-08-21 | 6.720 | 6.890 | 6.720 | 6.890 | 6.890 | 16,610 |
| 2024-08-20 | 6.500 | 6.760 | 6.360 | 6.720 | 6.720 | 30,939 |
| 2024-08-19 | 6.600 | 6.600 | 6.400 | 6.480 | 6.480 | 13,333 |
| 2024-08-16 | 6.650 | 6.720 | 6.600 | 6.600 | 6.600 | 12,244 |
| 2024-08-15 | 6.700 | 6.770 | 6.650 | 6.660 | 6.660 | 6,682 |
| 2024-08-14 | 6.800 | 6.880 | 6.670 | 6.670 | 6.670 | 14,947 |
| 2024-08-13 | 6.850 | 6.940 | 6.830 | 6.840 | 6.840 | 22,475 |
| 2024-08-12 | 6.900 | 6.940 | 6.830 | 6.900 | 6.900 | 10,228 |
| 2024-08-09 | 6.880 | 6.930 | 6.790 | 6.880 | 6.880 | 11,305 |
| 2024-08-08 | 7.150 | 7.150 | 6.710 | 6.900 | 6.900 | 48,160 |
| 2024-08-07 | 7.120 | 7.490 | 7.100 | 7.150 | 7.150 | 47,091 |
| 2024-08-06 | 7.270 | 7.320 | 7.140 | 7.210 | 7.210 | 28,621 |
| 2024-08-02 | 7.530 | 7.530 | 7.030 | 7.320 | 7.320 | 18,027 |
| 2024-08-01 | 7.900 | 7.900 | 7.430 | 7.570 | 7.570 | 23,890 |
| 2024-07-31 | 7.810 | 8.080 | 7.810 | 7.830 | 7.830 | 17,440 |
| 2024-07-30 | 7.900 | 7.970 | 7.860 | 7.900 | 7.900 | 7,011 |
| 2024-07-29 | 7.890 | 8.180 | 7.890 | 8.030 | 8.030 | 8,645 |
| 2024-07-26 | 7.860 | 8.050 | 7.860 | 7.880 | 7.880 | 4,953 |
| 2024-07-25 | 7.850 | 7.940 | 7.730 | 7.840 | 7.840 | 31,279 |
| 2024-07-24 | 7.970 | 8.000 | 7.670 | 7.820 | 7.820 | 29,515 |
| 2024-07-23 | 8.000 | 8.040 | 7.900 | 7.910 | 7.910 | 13,100 |
| 2024-07-22 | 7.550 | 8.040 | 7.550 | 7.970 | 7.970 | 11,635 |
| 2024-07-19 | 7.690 | 7.920 | 7.520 | 7.590 | 7.590 | 51,957 |
| 2024-07-18 | 7.960 | 7.960 | 7.550 | 7.630 | 7.630 | 40,776 |
| 2024-07-17 | 7.910 | 8.000 | 7.900 | 7.940 | 7.940 | 4,442 |
| 2024-07-16 | 7.850 | 8.020 | 7.850 | 7.990 | 7.990 | 17,359 |
| 2024-07-15 | 7.750 | 8.160 | 7.750 | 7.900 | 7.900 | 13,237 |
| 2024-07-12 | 7.700 | 7.920 | 7.700 | 7.920 | 7.920 | 9,813 |
| 2024-07-11 | 7.790 | 7.790 | 7.600 | 7.600 | 7.600 | 9,454 |
| 2024-07-10 | 7.850 | 7.850 | 7.620 | 7.750 | 7.750 | 16,246 |
| 2024-07-09 | 7.710 | 7.850 | 7.690 | 7.700 | 7.700 | 8,249 |
| 2024-07-08 | 7.950 | 7.950 | 7.730 | 7.830 | 7.830 | 10,925 |
| 2024-07-05 | 7.810 | 8.010 | 7.760 | 7.760 | 7.760 | 28,729 |
| 2024-07-04 | 7.990 | 7.990 | 7.820 | 7.820 | 7.820 | 7,015 |
| 2024-07-03 | 7.850 | 7.930 | 7.800 | 7.800 | 7.800 | 41,363 |
| 2024-07-02 | 8.000 | 8.000 | 7.850 | 7.910 | 7.910 | 29,766 |
| 2024-06-28 | 7.940 | 8.140 | 7.910 | 8.140 | 8.140 | 16,929 |
| 2024-06-27 | 7.990 | 7.990 | 7.890 | 7.940 | 7.940 | 33,100 |
| 2024-06-26 | 8.080 | 8.080 | 7.920 | 7.950 | 7.950 | 11,675 |
| 2024-06-25 | 8.060 | 8.180 | 7.910 | 7.920 | 7.920 | 28,450 |
| 2024-06-24 | 7.930 | 8.170 | 7.930 | 7.990 | 7.990 | 65,738 |
| 2024-06-21 | 7.600 | 7.980 | 7.590 | 7.950 | 7.950 | 53,662 |
| 2024-06-20 | 7.800 | 7.800 | 7.520 | 7.620 | 7.620 | 29,625 |
| 2024-06-19 | 7.780 | 7.800 | 7.710 | 7.745 | 7.745 | 5,944 |
| 2024-06-18 | 7.600 | 7.690 | 7.470 | 7.690 | 7.690 | 137,485 |
| 2024-06-17 | 7.680 | 7.690 | 7.530 | 7.610 | 7.610 | 45,708 |
| 2024-06-14 | 7.680 | 7.870 | 7.680 | 7.700 | 7.700 | 25,511 |
| 2024-06-13 | 7.660 | 7.700 | 7.545 | 7.620 | 7.620 | 19,076 |
| 2024-06-12 | 7.790 | 7.850 | 7.650 | 7.650 | 7.650 | 32,470 |
| 2024-06-11 | 7.910 | 7.980 | 7.650 | 7.740 | 7.740 | 68,625 |
| 2024-06-10 | 8.050 | 8.050 | 7.800 | 7.930 | 7.930 | 46,407 |
| 2024-06-07 | 8.240 | 8.270 | 8.000 | 8.000 | 8.000 | 30,884 |
| 2024-06-06 | 8.470 | 8.490 | 8.000 | 8.240 | 8.240 | 54,147 |
| 2024-06-05 | 8.480 | 8.480 | 8.220 | 8.250 | 8.250 | 34,556 |
| 2024-06-04 | 8.750 | 8.830 | 8.280 | 8.480 | 8.480 | 58,241 |
| 2024-06-03 | 9.050 | 9.050 | 8.680 | 8.750 | 8.750 | 46,648 |
| 2024-05-31 | 9.080 | 9.120 | 8.730 | 9.070 | 9.070 | 125,140 |
| 2024-05-30 | 8.390 | 9.120 | 8.360 | 9.120 | 9.120 | 173,138 |
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.