Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4.810 | 4.810 | 4.690 | 4.760 | 4.760 | 45,726 |
| 2023-03-17 | 5.010 | 5.010 | 4.800 | 4.800 | 4.800 | 33,120 |
| 2023-03-16 | 5.020 | 5.090 | 4.900 | 5.000 | 5.000 | 6,754 |
| 2023-03-15 | 5.070 | 5.230 | 4.955 | 5.010 | 5.010 | 14,099 |
| 2023-03-14 | 5.220 | 5.310 | 5.160 | 5.220 | 5.220 | 16,100 |
| 2023-03-13 | 5.220 | 5.240 | 4.860 | 5.200 | 5.200 | 29,014 |
| 2023-03-10 | 5.200 | 5.290 | 5.020 | 5.260 | 5.260 | 20,782 |
| 2023-03-09 | 5.150 | 5.390 | 5.150 | 5.310 | 5.310 | 10,000 |
| 2023-03-08 | 5.430 | 5.430 | 5.190 | 5.280 | 5.280 | 14,885 |
| 2023-03-07 | 5.220 | 5.350 | 5.200 | 5.350 | 5.350 | 24,795 |
| 2023-03-06 | 5.230 | 5.300 | 5.150 | 5.300 | 5.300 | 14,700 |
| 2023-03-03 | 5.380 | 5.400 | 5.250 | 5.320 | 5.320 | 38,951 |
| 2023-03-02 | 5.500 | 5.540 | 5.360 | 5.450 | 5.450 | 28,900 |
| 2023-03-01 | 5.420 | 5.550 | 5.400 | 5.460 | 5.460 | 7,802 |
| 2023-02-28 | 5.450 | 5.750 | 5.280 | 5.500 | 5.500 | 41,831 |
| 2023-02-27 | 5.410 | 5.710 | 5.410 | 5.590 | 5.590 | 116,275 |
| 2023-02-24 | 5.200 | 5.510 | 5.200 | 5.330 | 5.330 | 23,600 |
| 2023-02-23 | 5.450 | 5.450 | 5.210 | 5.300 | 5.300 | 50,402 |
| 2023-02-22 | 5.530 | 5.590 | 5.500 | 5.510 | 5.510 | 6,924 |
| 2023-02-21 | 5.480 | 5.600 | 5.430 | 5.600 | 5.600 | 7,610 |
| 2023-02-17 | 5.580 | 5.820 | 5.580 | 5.600 | 5.600 | 12,147 |
| 2023-02-16 | 5.150 | 5.700 | 5.150 | 5.680 | 5.680 | 59,314 |
| 2023-02-15 | 5.200 | 5.220 | 5.160 | 5.220 | 5.220 | 3,376 |
| 2023-02-14 | 5.160 | 5.300 | 5.080 | 5.300 | 5.300 | 9,035 |
| 2023-02-13 | 5.140 | 5.300 | 5.050 | 5.300 | 5.300 | 10,766 |
| 2023-02-10 | 5.070 | 5.090 | 4.990 | 4.990 | 4.990 | 15,227 |
| 2023-02-09 | 5.220 | 5.220 | 5.100 | 5.210 | 5.210 | 6,699 |
| 2023-02-08 | 5.210 | 5.250 | 5.060 | 5.220 | 5.220 | 24,759 |
| 2023-02-07 | 5.400 | 5.410 | 5.240 | 5.340 | 5.340 | 27,645 |
| 2023-02-06 | 5.430 | 5.440 | 5.150 | 5.410 | 5.410 | 20,599 |
| 2023-02-03 | 5.220 | 5.400 | 5.050 | 5.400 | 5.400 | 32,435 |
| 2023-02-02 | 5.170 | 5.300 | 5.010 | 5.170 | 5.170 | 64,240 |
| 2023-02-01 | 4.840 | 5.220 | 4.840 | 5.110 | 5.110 | 34,010 |
| 2023-01-31 | 4.960 | 5.020 | 4.780 | 4.920 | 4.920 | 31,986 |
| 2023-01-30 | 5.020 | 5.290 | 4.870 | 4.910 | 4.910 | 35,241 |
| 2023-01-27 | 5.620 | 5.620 | 5.040 | 5.070 | 5.070 | 26,976 |
| 2023-01-26 | 5.400 | 5.430 | 5.080 | 5.340 | 5.340 | 30,708 |
| 2023-01-25 | 5.570 | 5.640 | 5.160 | 5.240 | 5.240 | 40,467 |
| 2023-01-24 | 5.680 | 5.700 | 5.570 | 5.660 | 5.660 | 8,126 |
| 2023-01-23 | 5.640 | 5.755 | 5.550 | 5.700 | 5.700 | 13,807 |
| 2023-01-20 | 5.850 | 5.860 | 5.550 | 5.700 | 5.700 | 55,583 |
| 2023-01-19 | 5.760 | 5.940 | 5.620 | 5.940 | 5.940 | 16,275 |
| 2023-01-18 | 5.850 | 5.900 | 5.610 | 5.900 | 5.900 | 27,168 |
| 2023-01-17 | 6.000 | 6.230 | 5.770 | 5.860 | 5.860 | 50,278 |
| 2023-01-16 | 5.500 | 6.420 | 5.500 | 6.090 | 6.090 | 42,053 |
| 2023-01-13 | 5.420 | 5.450 | 5.390 | 5.400 | 5.400 | 5,049 |
| 2023-01-12 | 5.520 | 5.590 | 5.250 | 5.340 | 5.340 | 32,714 |
| 2023-01-11 | 5.510 | 5.610 | 5.510 | 5.510 | 5.510 | 2,800 |
| 2023-01-10 | 5.540 | 5.720 | 5.540 | 5.590 | 5.590 | 30,128 |
| 2023-01-09 | 5.690 | 5.690 | 5.540 | 5.600 | 5.600 | 19,206 |
| 2023-01-06 | 5.540 | 5.680 | 5.460 | 5.570 | 5.570 | 10,626 |
| 2023-01-05 | 5.380 | 5.650 | 5.380 | 5.600 | 5.600 | 17,409 |
| 2023-01-04 | 5.340 | 5.680 | 5.340 | 5.400 | 5.400 | 38,683 |
| 2023-01-03 | 5.200 | 5.520 | 5.180 | 5.400 | 5.400 | 21,623 |
| 2022-12-30 | 5.190 | 5.300 | 5.100 | 5.250 | 5.250 | 24,369 |
| 2022-12-29 | 5.120 | 5.400 | 4.980 | 5.400 | 5.400 | 44,401 |
| 2022-12-28 | 5.120 | 5.340 | 5.000 | 5.200 | 5.200 | 14,540 |
| 2022-12-23 | 5.300 | 5.300 | 5.120 | 5.270 | 5.270 | 9,951 |
| 2022-12-22 | 5.540 | 5.540 | 5.220 | 5.360 | 5.360 | 9,341 |
| 2022-12-21 | 5.530 | 5.540 | 5.400 | 5.460 | 5.460 | 7,150 |
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.