Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.230 | 8.530 | 8.230 | 8.460 | 8.460 | 27,262 |
| 2024-05-28 | 8.330 | 8.710 | 8.170 | 8.350 | 8.350 | 20,655 |
| 2024-05-27 | 8.330 | 8.500 | 8.330 | 8.350 | 8.350 | 3,702 |
| 2024-05-24 | 8.190 | 8.280 | 8.100 | 8.280 | 8.280 | 39,665 |
| 2024-05-23 | 8.280 | 8.430 | 8.170 | 8.180 | 8.180 | 10,032 |
| 2024-05-22 | 8.230 | 8.420 | 8.230 | 8.270 | 8.270 | 11,512 |
| 2024-05-21 | 8.430 | 8.490 | 8.270 | 8.340 | 8.340 | 23,142 |
| 2024-05-17 | 8.470 | 8.640 | 8.420 | 8.420 | 8.420 | 16,409 |
| 2024-05-16 | 8.720 | 8.790 | 8.550 | 8.590 | 8.590 | 25,465 |
| 2024-05-15 | 8.740 | 8.950 | 8.660 | 8.660 | 8.660 | 8,699 |
| 2024-05-14 | 8.550 | 8.800 | 8.500 | 8.800 | 8.800 | 20,320 |
| 2024-05-13 | 8.670 | 8.730 | 8.440 | 8.530 | 8.530 | 19,048 |
| 2024-05-10 | 8.490 | 8.650 | 8.230 | 8.650 | 8.650 | 45,727 |
| 2024-05-09 | 7.900 | 8.240 | 7.900 | 8.020 | 8.020 | 36,968 |
| 2024-05-08 | 7.780 | 7.780 | 7.650 | 7.660 | 7.660 | 25,483 |
| 2024-05-07 | 7.920 | 7.920 | 7.720 | 7.740 | 7.740 | 21,600 |
| 2024-05-06 | 7.640 | 7.950 | 7.560 | 7.760 | 7.760 | 21,720 |
| 2024-05-03 | 7.760 | 7.790 | 7.560 | 7.630 | 7.630 | 6,278 |
| 2024-05-02 | 7.580 | 8.050 | 7.580 | 7.870 | 7.870 | 13,029 |
| 2024-05-01 | 7.500 | 7.800 | 7.410 | 7.640 | 7.640 | 38,167 |
| 2024-04-30 | 7.600 | 7.760 | 7.500 | 7.510 | 7.510 | 25,594 |
| 2024-04-29 | 8.160 | 8.160 | 7.600 | 7.740 | 7.740 | 90,057 |
| 2024-04-26 | 8.270 | 8.400 | 8.220 | 8.280 | 8.280 | 9,467 |
| 2024-04-25 | 8.410 | 8.460 | 8.050 | 8.210 | 8.210 | 23,182 |
| 2024-04-24 | 8.750 | 8.860 | 8.330 | 8.470 | 8.470 | 11,244 |
| 2024-04-23 | 8.400 | 8.490 | 8.340 | 8.350 | 8.350 | 15,190 |
| 2024-04-22 | 8.500 | 8.640 | 8.240 | 8.250 | 8.250 | 22,217 |
| 2024-04-19 | 8.440 | 8.750 | 8.350 | 8.440 | 8.440 | 76,059 |
| 2024-04-18 | 8.300 | 8.530 | 8.220 | 8.500 | 8.500 | 22,331 |
| 2024-04-17 | 8.080 | 8.400 | 8.080 | 8.260 | 8.260 | 16,730 |
| 2024-04-16 | 8.070 | 8.300 | 7.985 | 8.235 | 8.235 | 22,949 |
| 2024-04-15 | 8.090 | 8.270 | 7.950 | 8.270 | 8.270 | 31,565 |
| 2024-04-12 | 8.150 | 8.320 | 8.070 | 8.130 | 8.130 | 29,988 |
| 2024-04-11 | 8.340 | 8.410 | 8.060 | 8.280 | 8.280 | 17,830 |
| 2024-04-10 | 8.390 | 8.460 | 8.220 | 8.410 | 8.410 | 20,674 |
| 2024-04-09 | 8.520 | 8.590 | 8.390 | 8.550 | 8.550 | 34,264 |
| 2024-04-08 | 8.700 | 8.950 | 8.490 | 8.620 | 8.620 | 34,008 |
| 2024-04-05 | 8.850 | 8.970 | 8.690 | 8.840 | 8.840 | 26,451 |
| 2024-04-04 | 9.340 | 9.340 | 8.760 | 8.850 | 8.850 | 39,313 |
| 2024-04-03 | 8.900 | 9.450 | 8.840 | 9.160 | 9.160 | 180,860 |
| 2024-04-02 | 8.890 | 8.900 | 8.550 | 8.900 | 8.900 | 58,135 |
| 2024-04-01 | 8.220 | 9.000 | 8.220 | 8.850 | 8.850 | 152,583 |
| 2024-03-28 | 8.640 | 8.650 | 8.120 | 8.290 | 8.290 | 81,291 |
| 2024-03-27 | 7.630 | 8.350 | 7.630 | 8.310 | 8.310 | 485,194 |
| 2024-03-26 | 7.200 | 7.490 | 6.960 | 7.200 | 7.200 | 132,955 |
| 2024-03-25 | 7.100 | 7.100 | 6.760 | 7.050 | 7.050 | 78,881 |
| 2024-03-22 | 6.940 | 7.170 | 6.910 | 7.110 | 7.110 | 24,468 |
| 2024-03-21 | 6.750 | 7.100 | 6.740 | 6.940 | 6.940 | 42,252 |
| 2024-03-20 | 6.710 | 6.780 | 6.650 | 6.760 | 6.760 | 15,028 |
| 2024-03-19 | 6.860 | 6.900 | 6.700 | 6.730 | 6.730 | 49,408 |
| 2024-03-18 | 6.710 | 6.910 | 6.710 | 6.870 | 6.870 | 9,400 |
| 2024-03-15 | 7.050 | 7.050 | 6.660 | 6.710 | 6.710 | 24,889 |
| 2024-03-14 | 6.910 | 7.000 | 6.830 | 6.900 | 6.900 | 7,295 |
| 2024-03-13 | 6.910 | 7.150 | 6.910 | 7.000 | 7.000 | 14,751 |
| 2024-03-12 | 7.150 | 7.150 | 6.940 | 6.940 | 6.940 | 14,144 |
| 2024-03-11 | 7.050 | 7.210 | 7.050 | 7.160 | 7.160 | 10,964 |
| 2024-03-08 | 7.240 | 7.250 | 7.090 | 7.150 | 7.150 | 5,335 |
| 2024-03-07 | 7.140 | 7.240 | 6.920 | 7.240 | 7.240 | 7,788 |
| 2024-03-06 | 7.250 | 7.250 | 7.070 | 7.100 | 7.100 | 8,172 |
| 2024-03-05 | 7.250 | 7.250 | 7.050 | 7.200 | 7.200 | 20,480 |
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.