Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.130 | 4.190 | 4.050 | 4.130 | 4.130 | 11,374 |
| 2023-06-14 | 4.170 | 4.260 | 4.100 | 4.260 | 4.260 | 16,108 |
| 2023-06-13 | 4.050 | 4.190 | 4.000 | 4.180 | 4.180 | 22,347 |
| 2023-06-12 | 4.080 | 4.085 | 4.010 | 4.050 | 4.050 | 14,520 |
| 2023-06-09 | 4.040 | 4.050 | 3.960 | 4.000 | 4.000 | 27,379 |
| 2023-06-08 | 4.130 | 4.140 | 4.040 | 4.040 | 4.040 | 16,203 |
| 2023-06-07 | 4.140 | 4.230 | 4.065 | 4.110 | 4.110 | 30,960 |
| 2023-06-06 | 4.320 | 4.320 | 3.910 | 4.280 | 4.280 | 61,981 |
| 2023-06-05 | 4.450 | 4.450 | 4.300 | 4.380 | 4.380 | 26,917 |
| 2023-06-02 | 4.480 | 4.600 | 4.400 | 4.470 | 4.470 | 32,700 |
| 2023-06-01 | 4.600 | 4.600 | 4.450 | 4.480 | 4.480 | 8,820 |
| 2023-05-31 | 4.460 | 4.600 | 4.450 | 4.600 | 4.600 | 5,300 |
| 2023-05-30 | 4.480 | 4.480 | 4.450 | 4.470 | 4.470 | 10,155 |
| 2023-05-29 | 4.450 | 4.510 | 4.450 | 4.510 | 4.510 | 301 |
| 2023-05-26 | 4.550 | 4.550 | 4.410 | 4.480 | 4.480 | 6,400 |
| 2023-05-25 | 4.410 | 4.530 | 4.410 | 4.480 | 4.480 | 14,073 |
| 2023-05-24 | 4.460 | 4.590 | 4.460 | 4.500 | 4.500 | 8,125 |
| 2023-05-23 | 4.610 | 4.630 | 4.540 | 4.540 | 4.540 | 4,838 |
| 2023-05-19 | 4.510 | 4.700 | 4.500 | 4.580 | 4.580 | 35,193 |
| 2023-05-18 | 4.410 | 4.600 | 4.410 | 4.550 | 4.550 | 7,185 |
| 2023-05-17 | 4.550 | 4.570 | 4.435 | 4.555 | 4.555 | 10,283 |
| 2023-05-16 | 4.520 | 4.640 | 4.430 | 4.550 | 4.550 | 38,427 |
| 2023-05-15 | 4.280 | 4.610 | 4.280 | 4.520 | 4.520 | 29,686 |
| 2023-05-12 | 4.470 | 4.470 | 4.240 | 4.250 | 4.250 | 41,191 |
| 2023-05-11 | 4.750 | 4.750 | 4.460 | 4.480 | 4.480 | 46,272 |
| 2023-05-10 | 5.100 | 5.100 | 4.600 | 4.750 | 4.750 | 40,094 |
| 2023-05-09 | 4.860 | 5.000 | 4.790 | 4.920 | 4.920 | 11,571 |
| 2023-05-08 | 4.730 | 5.010 | 4.730 | 5.010 | 5.010 | 49,485 |
| 2023-05-05 | 4.600 | 4.950 | 4.600 | 4.800 | 4.800 | 29,974 |
| 2023-05-04 | 4.640 | 4.640 | 4.420 | 4.470 | 4.470 | 15,224 |
| 2023-05-03 | 4.470 | 4.560 | 4.450 | 4.560 | 4.560 | 1,100 |
| 2023-05-02 | 4.450 | 4.530 | 4.440 | 4.470 | 4.470 | 8,125 |
| 2023-05-01 | 4.550 | 4.560 | 4.440 | 4.440 | 4.440 | 21,239 |
| 2023-04-28 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 19,247 |
| 2023-04-27 | 4.530 | 4.600 | 4.440 | 4.540 | 4.540 | 33,575 |
| 2023-04-26 | 4.480 | 4.580 | 4.475 | 4.520 | 4.520 | 27,250 |
| 2023-04-25 | 4.470 | 4.580 | 4.470 | 4.500 | 4.500 | 3,485 |
| 2023-04-24 | 4.570 | 4.750 | 4.530 | 4.600 | 4.600 | 4,467 |
| 2023-04-21 | 4.560 | 4.660 | 4.540 | 4.660 | 4.660 | 8,178 |
| 2023-04-20 | 4.550 | 4.610 | 4.520 | 4.530 | 4.530 | 1,686 |
| 2023-04-19 | 4.500 | 4.570 | 4.450 | 4.490 | 4.490 | 22,024 |
| 2023-04-18 | 4.530 | 4.640 | 4.520 | 4.520 | 4.520 | 13,622 |
| 2023-04-17 | 4.660 | 4.750 | 4.530 | 4.670 | 4.670 | 12,416 |
| 2023-04-14 | 4.810 | 4.850 | 4.710 | 4.710 | 4.710 | 10,887 |
| 2023-04-13 | 5.050 | 5.050 | 4.820 | 4.980 | 4.980 | 13,630 |
| 2023-04-12 | 4.570 | 5.050 | 4.560 | 5.020 | 5.020 | 63,370 |
| 2023-04-11 | 4.640 | 4.730 | 4.500 | 4.730 | 4.730 | 28,659 |
| 2023-04-10 | 4.500 | 4.750 | 4.490 | 4.640 | 4.640 | 16,202 |
| 2023-04-05 | 4.640 | 4.700 | 4.550 | 4.640 | 4.640 | 34,420 |
| 2023-04-04 | 4.700 | 4.780 | 4.670 | 4.780 | 4.780 | 7,600 |
| 2023-04-03 | 4.630 | 4.800 | 4.610 | 4.800 | 4.800 | 15,056 |
| 2023-03-31 | 4.630 | 4.880 | 4.630 | 4.800 | 4.800 | 10,141 |
| 2023-03-30 | 4.620 | 4.880 | 4.620 | 4.760 | 4.760 | 8,333 |
| 2023-03-29 | 4.760 | 4.760 | 4.600 | 4.660 | 4.660 | 27,919 |
| 2023-03-28 | 4.900 | 4.970 | 4.810 | 4.810 | 4.810 | 26,180 |
| 2023-03-27 | 4.900 | 5.090 | 4.890 | 4.910 | 4.910 | 12,182 |
| 2023-03-24 | 5.000 | 5.200 | 4.960 | 4.990 | 4.990 | 40,949 |
| 2023-03-23 | 5.200 | 5.220 | 5.200 | 5.210 | 5.210 | 16,835 |
| 2023-03-22 | 5.400 | 5.400 | 5.000 | 5.240 | 5.240 | 21,670 |
| 2023-03-21 | 4.810 | 5.450 | 4.810 | 5.350 | 5.350 | 65,962 |
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.