Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 7.200 | 7.200 | 6.740 | 6.960 | 6.960 | 77,056 |
| 2023-09-08 | 7.090 | 7.120 | 6.980 | 7.000 | 7.000 | 10,945 |
| 2023-09-07 | 7.200 | 7.200 | 6.960 | 7.070 | 7.070 | 26,953 |
| 2023-09-06 | 7.440 | 7.440 | 7.060 | 7.100 | 7.100 | 22,469 |
| 2023-09-05 | 7.390 | 7.500 | 7.340 | 7.470 | 7.470 | 22,117 |
| 2023-09-01 | 7.150 | 7.420 | 7.150 | 7.300 | 7.300 | 24,783 |
| 2023-08-31 | 7.500 | 7.500 | 7.190 | 7.190 | 7.190 | 32,966 |
| 2023-08-30 | 7.590 | 7.620 | 7.400 | 7.500 | 7.500 | 21,925 |
| 2023-08-29 | 7.130 | 7.650 | 7.130 | 7.440 | 7.440 | 75,951 |
| 2023-08-28 | 7.050 | 7.350 | 7.050 | 7.150 | 7.150 | 17,959 |
| 2023-08-25 | 7.370 | 7.460 | 7.150 | 7.280 | 7.280 | 35,956 |
| 2023-08-24 | 7.550 | 7.550 | 7.370 | 7.400 | 7.400 | 7,305 |
| 2023-08-23 | 7.330 | 7.680 | 7.260 | 7.680 | 7.680 | 29,020 |
| 2023-08-22 | 7.340 | 7.420 | 7.190 | 7.380 | 7.380 | 11,200 |
| 2023-08-21 | 7.270 | 7.420 | 7.220 | 7.290 | 7.290 | 22,697 |
| 2023-08-18 | 7.270 | 7.480 | 7.150 | 7.450 | 7.450 | 31,193 |
| 2023-08-17 | 7.450 | 7.630 | 7.330 | 7.460 | 7.460 | 24,844 |
| 2023-08-16 | 7.370 | 7.590 | 7.370 | 7.590 | 7.590 | 18,214 |
| 2023-08-15 | 7.720 | 7.740 | 7.350 | 7.550 | 7.550 | 48,154 |
| 2023-08-14 | 7.380 | 7.770 | 7.170 | 7.720 | 7.720 | 74,349 |
| 2023-08-11 | 6.800 | 7.700 | 6.800 | 7.500 | 7.500 | 195,342 |
| 2023-08-10 | 6.930 | 6.970 | 6.700 | 6.800 | 6.800 | 40,532 |
| 2023-08-09 | 7.000 | 7.000 | 6.790 | 6.900 | 6.900 | 20,750 |
| 2023-08-08 | 7.180 | 7.200 | 6.920 | 6.970 | 6.970 | 36,233 |
| 2023-08-04 | 6.970 | 7.150 | 6.890 | 6.950 | 6.950 | 12,769 |
| 2023-08-03 | 7.180 | 7.180 | 6.880 | 7.040 | 7.040 | 22,935 |
| 2023-08-02 | 6.740 | 7.180 | 6.450 | 7.180 | 7.180 | 54,585 |
| 2023-08-01 | 7.060 | 7.170 | 6.650 | 6.780 | 6.780 | 57,745 |
| 2023-07-31 | 6.830 | 7.060 | 6.750 | 7.060 | 7.060 | 80,715 |
| 2023-07-28 | 6.260 | 6.880 | 6.260 | 6.860 | 6.860 | 68,035 |
| 2023-07-27 | 6.180 | 6.500 | 6.030 | 6.450 | 6.450 | 117,500 |
| 2023-07-26 | 6.120 | 6.220 | 5.990 | 6.160 | 6.160 | 28,635 |
| 2023-07-25 | 5.930 | 6.150 | 5.800 | 6.120 | 6.120 | 31,078 |
| 2023-07-24 | 5.930 | 5.930 | 5.690 | 5.930 | 5.930 | 88,714 |
| 2023-07-21 | 5.920 | 6.120 | 5.880 | 5.930 | 5.930 | 341,680 |
| 2023-07-20 | 5.250 | 5.680 | 5.250 | 5.510 | 5.510 | 32,947 |
| 2023-07-19 | 5.180 | 5.250 | 5.180 | 5.220 | 5.220 | 3,574 |
| 2023-07-18 | 5.010 | 5.335 | 5.010 | 5.180 | 5.180 | 13,523 |
| 2023-07-17 | 5.040 | 5.380 | 4.980 | 5.090 | 5.090 | 36,188 |
| 2023-07-14 | 4.890 | 5.040 | 4.890 | 5.040 | 5.040 | 24,200 |
| 2023-07-13 | 5.140 | 5.270 | 4.900 | 4.940 | 4.940 | 23,902 |
| 2023-07-12 | 4.920 | 5.250 | 4.920 | 5.190 | 5.190 | 26,111 |
| 2023-07-11 | 4.750 | 4.880 | 4.750 | 4.760 | 4.760 | 29,539 |
| 2023-07-10 | 4.600 | 4.780 | 4.600 | 4.750 | 4.750 | 22,685 |
| 2023-07-07 | 4.570 | 4.790 | 4.570 | 4.650 | 4.650 | 28,250 |
| 2023-07-06 | 4.460 | 4.920 | 4.460 | 4.540 | 4.540 | 28,218 |
| 2023-07-05 | 4.270 | 4.750 | 4.200 | 4.520 | 4.520 | 45,595 |
| 2023-07-04 | 4.020 | 4.150 | 4.020 | 4.150 | 4.150 | 15,320 |
| 2023-06-30 | 4.150 | 4.150 | 4.090 | 4.090 | 4.090 | 3,800 |
| 2023-06-29 | 4.040 | 4.170 | 4.040 | 4.150 | 4.150 | 31,127 |
| 2023-06-28 | 3.950 | 4.130 | 3.950 | 4.020 | 4.020 | 11,908 |
| 2023-06-27 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 72,605 |
| 2023-06-26 | 4.040 | 4.100 | 3.990 | 3.990 | 3.990 | 58,623 |
| 2023-06-23 | 4.030 | 4.190 | 4.030 | 4.100 | 4.100 | 13,224 |
| 2023-06-22 | 4.080 | 4.170 | 4.050 | 4.050 | 4.050 | 20,021 |
| 2023-06-21 | 4.030 | 4.210 | 4.030 | 4.200 | 4.200 | 10,603 |
| 2023-06-20 | 4.120 | 4.200 | 4.040 | 4.100 | 4.100 | 21,051 |
| 2023-06-19 | 4.330 | 4.340 | 4.200 | 4.210 | 4.210 | 5,648 |
| 2023-06-16 | 4.190 | 4.340 | 4.190 | 4.340 | 4.340 | 6,840 |
| 2023-06-15 | 4.130 | 4.190 | 4.050 | 4.130 | 4.130 | 11,374 |
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.