Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.600 | 5.610 | 5.320 | 5.610 | 5.610 | 25,810 |
| 2022-12-19 | 5.560 | 5.660 | 5.440 | 5.650 | 5.650 | 9,043 |
| 2022-12-16 | 5.520 | 5.600 | 5.450 | 5.600 | 5.600 | 5,809 |
| 2022-12-15 | 5.500 | 5.630 | 5.500 | 5.580 | 5.580 | 23,068 |
| 2022-12-14 | 5.650 | 5.720 | 5.500 | 5.510 | 5.510 | 18,500 |
| 2022-12-13 | 5.600 | 5.690 | 5.560 | 5.690 | 5.690 | 13,710 |
| 2022-12-12 | 5.500 | 5.690 | 5.500 | 5.550 | 5.550 | 34,331 |
| 2022-12-09 | 5.450 | 5.620 | 5.440 | 5.560 | 5.560 | 20,164 |
| 2022-12-08 | 5.550 | 5.590 | 5.430 | 5.550 | 5.550 | 7,553 |
| 2022-12-07 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 25,041 |
| 2022-12-06 | 5.720 | 5.720 | 5.310 | 5.360 | 5.360 | 48,162 |
| 2022-12-05 | 5.500 | 5.570 | 5.380 | 5.490 | 5.490 | 43,922 |
| 2022-12-02 | 5.000 | 5.330 | 4.900 | 5.250 | 5.250 | 23,079 |
| 2022-12-01 | 4.420 | 5.130 | 4.410 | 5.130 | 5.130 | 103,515 |
| 2022-11-30 | 4.010 | 4.430 | 3.930 | 4.430 | 4.430 | 58,998 |
| 2022-11-29 | 4.100 | 4.100 | 3.920 | 3.930 | 3.930 | 12,061 |
| 2022-11-28 | 4.290 | 4.290 | 4.000 | 4.040 | 4.040 | 11,526 |
| 2022-11-25 | 4.020 | 4.230 | 4.020 | 4.200 | 4.200 | 6,200 |
| 2022-11-24 | 4.130 | 4.170 | 4.070 | 4.120 | 4.120 | 4,801 |
| 2022-11-23 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 22,657 |
| 2022-11-22 | 4.120 | 4.400 | 4.060 | 4.140 | 4.140 | 149,618 |
| 2022-11-21 | 4.110 | 4.150 | 4.050 | 4.120 | 4.120 | 31,432 |
| 2022-11-18 | 4.150 | 4.150 | 4.030 | 4.040 | 4.040 | 10,270 |
| 2022-11-17 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 9,729 |
| 2022-11-16 | 4.100 | 4.180 | 4.090 | 4.160 | 4.160 | 8,612 |
| 2022-11-15 | 4.250 | 4.250 | 3.990 | 4.180 | 4.180 | 90,331 |
| 2022-11-14 | 4.390 | 4.400 | 4.200 | 4.250 | 4.250 | 36,493 |
| 2022-11-11 | 4.700 | 4.780 | 4.240 | 4.310 | 4.310 | 143,688 |
| 2022-11-10 | 4.850 | 4.910 | 4.630 | 4.700 | 4.700 | 76,576 |
| 2022-11-09 | 4.850 | 5.360 | 4.850 | 5.070 | 5.070 | 23,613 |
| 2022-11-08 | 4.970 | 5.090 | 4.810 | 4.830 | 4.830 | 7,973 |
| 2022-11-07 | 4.890 | 5.020 | 4.850 | 4.850 | 4.850 | 3,920 |
| 2022-11-04 | 4.920 | 4.970 | 4.820 | 4.940 | 4.940 | 7,476 |
| 2022-11-03 | 5.080 | 5.080 | 4.880 | 4.950 | 4.950 | 13,680 |
| 2022-11-02 | 5.070 | 5.350 | 5.070 | 5.100 | 5.100 | 30,025 |
| 2022-11-01 | 5.200 | 5.410 | 5.150 | 5.320 | 5.320 | 12,839 |
| 2022-10-31 | 5.160 | 5.200 | 5.030 | 5.190 | 5.190 | 16,000 |
| 2022-10-28 | 4.800 | 5.260 | 4.800 | 5.090 | 5.090 | 30,100 |
| 2022-10-27 | 5.140 | 5.330 | 4.860 | 4.890 | 4.890 | 19,621 |
| 2022-10-26 | 4.520 | 5.160 | 4.520 | 5.000 | 5.000 | 37,221 |
| 2022-10-25 | 4.230 | 4.650 | 4.230 | 4.580 | 4.580 | 22,524 |
| 2022-10-24 | 4.380 | 5.160 | 4.200 | 4.370 | 4.370 | 54,928 |
| 2022-10-21 | 4.820 | 4.840 | 4.220 | 4.320 | 4.320 | 89,422 |
| 2022-10-20 | 5.020 | 5.050 | 4.840 | 4.840 | 4.840 | 24,817 |
| 2022-10-19 | 5.230 | 5.240 | 5.100 | 5.100 | 5.100 | 7,824 |
| 2022-10-18 | 5.260 | 5.310 | 5.140 | 5.230 | 5.230 | 9,771 |
| 2022-10-17 | 5.180 | 5.330 | 5.180 | 5.260 | 5.260 | 12,905 |
| 2022-10-14 | 5.220 | 5.260 | 5.170 | 5.170 | 5.170 | 4,163 |
| 2022-10-13 | 5.240 | 5.360 | 5.140 | 5.280 | 5.280 | 15,813 |
| 2022-10-12 | 5.300 | 5.390 | 5.200 | 5.240 | 5.240 | 14,203 |
| 2022-10-11 | 5.450 | 5.450 | 5.330 | 5.380 | 5.380 | 6,740 |
| 2022-10-07 | 5.430 | 5.500 | 5.370 | 5.460 | 5.460 | 5,680 |
| 2022-10-06 | 5.460 | 5.510 | 5.400 | 5.490 | 5.490 | 5,115 |
| 2022-10-05 | 5.650 | 5.710 | 5.380 | 5.380 | 5.380 | 11,109 |
| 2022-10-04 | 5.570 | 5.670 | 5.520 | 5.600 | 5.600 | 11,955 |
| 2022-10-03 | 5.430 | 5.580 | 5.430 | 5.480 | 5.480 | 24,027 |
| 2022-09-30 | 5.600 | 5.640 | 5.550 | 5.570 | 5.570 | 12,651 |
| 2022-09-29 | 5.600 | 5.880 | 5.500 | 5.590 | 5.590 | 17,516 |
| 2022-09-28 | 5.710 | 5.840 | 5.530 | 5.580 | 5.580 | 42,152 |
| 2022-09-27 | 5.950 | 5.970 | 5.660 | 5.660 | 5.660 | 19,640 |
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.