Bragg Gaming Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.000	7.440	7.000	7.350	7.350	19,483
2023-12-04	7.140	7.200	6.930	7.100	7.100	11,111
2023-12-01	6.840	7.150	6.840	7.140	7.140	12,135
2023-11-30	6.860	6.970	6.710	6.860	6.860	47,650
2023-11-29	7.090	7.220	6.820	6.860	6.860	37,207
2023-11-28	7.500	7.520	7.070	7.140	7.140	39,991
2023-11-27	7.510	7.700	7.480	7.570	7.570	15,682
2023-11-24	7.520	7.850	7.520	7.690	7.690	64,092
2023-11-23	7.650	7.650	7.370	7.650	7.650	41,385
2023-11-22	6.300	7.850	6.300	7.790	7.790	194,394
2023-11-21	6.300	6.320	6.220	6.270	6.270	13,824
2023-11-20	6.410	6.460	6.120	6.320	6.320	42,510
2023-11-17	6.520	6.530	6.400	6.530	6.530	9,560
2023-11-16	6.780	6.780	6.330	6.400	6.400	83,257
2023-11-15	6.850	7.010	6.740	6.870	6.870	23,512
2023-11-14	6.540	6.970	6.540	6.810	6.810	25,852
2023-11-13	6.520	6.770	6.420	6.470	6.470	12,985
2023-11-10	6.630	6.840	6.530	6.650	6.650	34,015
2023-11-09	6.510	6.770	6.290	6.540	6.540	30,588
2023-11-08	6.300	6.700	6.220	6.680	6.680	65,871
2023-11-07	5.910	6.270	5.910	6.040	6.040	34,629
2023-11-06	6.070	6.210	6.070	6.150	6.150	12,502
2023-11-03	5.870	6.320	5.870	6.180	6.180	25,344
2023-11-02	6.100	6.180	5.910	6.020	6.020	8,152
2023-11-01	6.010	6.110	6.010	6.090	6.090	2,380
2023-10-31	5.760	6.240	5.730	6.040	6.040	33,376
2023-10-30	5.900	5.900	5.790	5.810	5.810	10,362
2023-10-27	5.800	6.100	5.750	5.850	5.850	13,860
2023-10-26	5.890	5.900	5.700	5.730	5.730	10,825
2023-10-25	5.980	5.990	5.860	5.900	5.900	28,700
2023-10-24	5.880	5.990	5.770	5.840	5.840	9,013
2023-10-23	5.980	6.090	5.870	5.870	5.870	8,729
2023-10-20	5.900	6.200	5.900	6.090	6.090	45,417
2023-10-19	5.990	6.100	5.940	6.010	6.010	7,823
2023-10-18	6.090	6.240	5.990	6.070	6.070	37,123
2023-10-17	5.920	6.200	5.920	6.200	6.200	11,349
2023-10-16	6.110	6.170	5.930	5.930	5.930	18,469
2023-10-13	6.140	6.210	6.010	6.210	6.210	32,774
2023-10-12	6.470	6.470	6.180	6.200	6.200	10,509
2023-10-11	6.470	6.600	6.450	6.450	6.450	43,410
2023-10-10	6.360	6.540	6.360	6.450	6.450	3,621
2023-10-06	6.200	6.440	6.200	6.430	6.430	25,627
2023-10-05	6.270	6.370	6.080	6.130	6.130	25,860
2023-10-04	6.280	6.410	6.250	6.330	6.330	36,517
2023-10-03	6.380	6.380	6.230	6.250	6.250	8,650
2023-10-02	6.570	6.620	6.370	6.450	6.450	22,177
2023-09-29	6.600	6.800	6.370	6.570	6.570	103,697
2023-09-28	6.470	6.600	6.390	6.490	6.490	46,347
2023-09-27	6.010	6.730	6.010	6.570	6.570	148,870
2023-09-26	5.850	5.900	5.740	5.800	5.800	35,536
2023-09-25	6.010	6.090	5.780	5.810	5.810	38,015
2023-09-22	6.090	6.190	5.960	6.010	6.010	17,957
2023-09-21	6.200	6.200	5.930	6.020	6.020	16,326
2023-09-20	6.250	6.400	6.110	6.210	6.210	18,939
2023-09-19	6.250	6.380	6.100	6.160	6.160	11,949
2023-09-18	6.180	6.500	6.000	6.390	6.390	60,399
2023-09-15	6.600	6.650	6.110	6.110	6.110	191,279
2023-09-14	6.550	6.780	6.510	6.580	6.580	22,062
2023-09-13	6.460	6.730	6.460	6.650	6.650	20,552
2023-09-12	6.810	6.890	6.550	6.700	6.700	36,071

← NewerPage 13 of 21 · 1,258 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.