Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.520 | 7.560 | 7.240 | 7.250 | 7.250 | 9,240 |
| 2024-03-01 | 7.290 | 7.600 | 7.290 | 7.570 | 7.570 | 30,668 |
| 2024-02-29 | 7.190 | 7.210 | 7.030 | 7.150 | 7.150 | 17,905 |
| 2024-02-28 | 7.170 | 7.330 | 7.170 | 7.290 | 7.290 | 8,790 |
| 2024-02-27 | 7.590 | 7.590 | 7.190 | 7.210 | 7.210 | 15,201 |
| 2024-02-26 | 7.260 | 7.690 | 7.260 | 7.510 | 7.510 | 28,459 |
| 2024-02-23 | 7.160 | 7.400 | 7.160 | 7.310 | 7.310 | 6,486 |
| 2024-02-22 | 7.250 | 7.250 | 7.130 | 7.240 | 7.240 | 6,100 |
| 2024-02-21 | 7.130 | 7.280 | 7.000 | 7.250 | 7.250 | 21,602 |
| 2024-02-20 | 7.270 | 7.300 | 7.100 | 7.150 | 7.150 | 12,276 |
| 2024-02-16 | 7.170 | 7.360 | 7.170 | 7.320 | 7.320 | 13,945 |
| 2024-02-15 | 7.360 | 7.360 | 7.140 | 7.150 | 7.150 | 6,322 |
| 2024-02-14 | 7.420 | 7.690 | 7.330 | 7.330 | 7.330 | 10,622 |
| 2024-02-13 | 7.620 | 7.750 | 7.560 | 7.590 | 7.590 | 20,650 |
| 2024-02-12 | 7.350 | 7.680 | 7.350 | 7.620 | 7.620 | 10,761 |
| 2024-02-09 | 7.300 | 7.600 | 7.110 | 7.520 | 7.520 | 31,056 |
| 2024-02-08 | 7.190 | 7.190 | 7.070 | 7.090 | 7.090 | 3,948 |
| 2024-02-07 | 7.080 | 7.200 | 7.080 | 7.200 | 7.200 | 7,485 |
| 2024-02-06 | 7.160 | 7.300 | 7.160 | 7.200 | 7.200 | 14,820 |
| 2024-02-05 | 7.250 | 7.250 | 7.160 | 7.160 | 7.160 | 18,781 |
| 2024-02-02 | 7.500 | 7.500 | 7.260 | 7.260 | 7.260 | 7,078 |
| 2024-02-01 | 7.480 | 7.480 | 7.150 | 7.290 | 7.290 | 10,440 |
| 2024-01-31 | 7.510 | 7.730 | 7.400 | 7.500 | 7.500 | 25,501 |
| 2024-01-30 | 7.490 | 7.730 | 7.180 | 7.600 | 7.600 | 23,398 |
| 2024-01-29 | 7.070 | 7.500 | 6.940 | 7.450 | 7.450 | 82,205 |
| 2024-01-26 | 6.600 | 7.070 | 6.560 | 7.070 | 7.070 | 36,636 |
| 2024-01-25 | 5.890 | 6.780 | 5.890 | 6.600 | 6.600 | 58,007 |
| 2024-01-24 | 6.160 | 6.160 | 5.890 | 5.990 | 5.990 | 78,541 |
| 2024-01-23 | 6.110 | 6.160 | 5.950 | 5.990 | 5.990 | 33,759 |
| 2024-01-22 | 6.370 | 6.370 | 6.070 | 6.130 | 6.130 | 8,981 |
| 2024-01-19 | 6.510 | 6.540 | 6.020 | 6.140 | 6.140 | 76,664 |
| 2024-01-18 | 6.590 | 6.680 | 6.500 | 6.620 | 6.620 | 9,435 |
| 2024-01-17 | 6.540 | 6.700 | 6.540 | 6.610 | 6.610 | 8,970 |
| 2024-01-16 | 6.810 | 6.860 | 6.500 | 6.740 | 6.740 | 18,977 |
| 2024-01-15 | 6.800 | 6.860 | 6.800 | 6.820 | 6.820 | 1,800 |
| 2024-01-12 | 6.900 | 6.950 | 6.800 | 6.850 | 6.850 | 16,326 |
| 2024-01-11 | 6.850 | 6.920 | 6.850 | 6.900 | 6.900 | 5,967 |
| 2024-01-10 | 6.850 | 6.950 | 6.850 | 6.850 | 6.850 | 4,010 |
| 2024-01-09 | 6.780 | 6.950 | 6.780 | 6.850 | 6.850 | 25,270 |
| 2024-01-08 | 6.760 | 6.950 | 6.760 | 6.950 | 6.950 | 7,437 |
| 2024-01-05 | 6.900 | 6.910 | 6.850 | 6.910 | 6.910 | 4,003 |
| 2024-01-04 | 6.920 | 7.030 | 6.800 | 7.000 | 7.000 | 11,100 |
| 2024-01-03 | 6.830 | 6.970 | 6.740 | 6.960 | 6.960 | 2,992 |
| 2024-01-02 | 6.760 | 6.960 | 6.690 | 6.960 | 6.960 | 7,856 |
| 2023-12-29 | 6.810 | 6.810 | 6.700 | 6.780 | 6.780 | 11,852 |
| 2023-12-28 | 7.000 | 7.000 | 6.780 | 6.860 | 6.860 | 7,501 |
| 2023-12-27 | 6.880 | 6.900 | 6.800 | 6.900 | 6.900 | 715 |
| 2023-12-22 | 6.940 | 7.050 | 6.870 | 6.880 | 6.880 | 10,691 |
| 2023-12-21 | 6.820 | 6.970 | 6.750 | 6.860 | 6.860 | 17,052 |
| 2023-12-20 | 6.760 | 6.920 | 6.720 | 6.820 | 6.820 | 6,884 |
| 2023-12-19 | 6.850 | 6.890 | 6.720 | 6.750 | 6.750 | 7,999 |
| 2023-12-18 | 6.840 | 6.900 | 6.770 | 6.770 | 6.770 | 6,305 |
| 2023-12-15 | 6.900 | 6.950 | 6.770 | 6.800 | 6.800 | 9,347 |
| 2023-12-14 | 6.740 | 7.080 | 6.690 | 6.930 | 6.930 | 34,309 |
| 2023-12-13 | 6.720 | 6.720 | 6.590 | 6.610 | 6.610 | 24,458 |
| 2023-12-12 | 6.950 | 6.950 | 6.710 | 6.740 | 6.740 | 9,838 |
| 2023-12-11 | 7.320 | 7.420 | 6.950 | 6.990 | 6.990 | 43,316 |
| 2023-12-08 | 7.330 | 7.500 | 7.330 | 7.490 | 7.490 | 23,918 |
| 2023-12-07 | 7.210 | 7.720 | 7.210 | 7.330 | 7.330 | 49,437 |
| 2023-12-06 | 7.300 | 7.840 | 7.300 | 7.510 | 7.510 | 56,140 |
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.