Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 6.160 | 6.170 | 5.660 | 5.800 | 5.800 | 16,277 |
| 2022-09-23 | 6.180 | 6.240 | 5.900 | 6.000 | 6.000 | 12,097 |
| 2022-09-22 | 6.410 | 6.410 | 6.090 | 6.200 | 6.200 | 9,850 |
| 2022-09-21 | 6.070 | 6.710 | 6.070 | 6.430 | 6.430 | 46,068 |
| 2022-09-20 | 5.500 | 6.030 | 5.480 | 6.010 | 6.010 | 24,960 |
| 2022-09-19 | 5.570 | 5.650 | 5.540 | 5.560 | 5.560 | 8,988 |
| 2022-09-16 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 32,741 |
| 2022-09-15 | 5.820 | 5.830 | 5.690 | 5.760 | 5.760 | 51,448 |
| 2022-09-14 | 6.100 | 6.130 | 5.810 | 5.810 | 5.810 | 41,642 |
| 2022-09-13 | 6.200 | 6.200 | 5.980 | 6.130 | 6.130 | 8,853 |
| 2022-09-12 | 6.280 | 6.430 | 6.110 | 6.370 | 6.370 | 11,353 |
| 2022-09-09 | 5.880 | 6.290 | 5.880 | 6.290 | 6.290 | 8,053 |
| 2022-09-08 | 5.830 | 5.940 | 5.700 | 5.850 | 5.850 | 19,977 |
| 2022-09-07 | 5.830 | 6.090 | 5.830 | 5.850 | 5.850 | 21,701 |
| 2022-09-06 | 5.840 | 5.980 | 5.760 | 5.860 | 5.860 | 8,497 |
| 2022-09-02 | 6.020 | 6.020 | 5.800 | 5.840 | 5.840 | 12,095 |
| 2022-09-01 | 6.040 | 6.040 | 5.770 | 5.940 | 5.940 | 20,938 |
| 2022-08-31 | 6.200 | 6.200 | 5.960 | 5.960 | 5.960 | 13,104 |
| 2022-08-30 | 6.390 | 6.390 | 6.080 | 6.110 | 6.110 | 9,511 |
| 2022-08-29 | 6.280 | 6.280 | 6.170 | 6.200 | 6.200 | 3,083 |
| 2022-08-26 | 6.440 | 6.440 | 6.180 | 6.300 | 6.300 | 9,116 |
| 2022-08-25 | 6.510 | 6.510 | 6.270 | 6.380 | 6.380 | 13,474 |
| 2022-08-24 | 6.330 | 6.730 | 6.330 | 6.500 | 6.500 | 15,379 |
| 2022-08-23 | 6.150 | 6.480 | 6.130 | 6.460 | 6.460 | 17,733 |
| 2022-08-22 | 6.360 | 6.360 | 6.110 | 6.180 | 6.180 | 18,370 |
| 2022-08-19 | 6.730 | 6.730 | 6.350 | 6.370 | 6.370 | 11,965 |
| 2022-08-18 | 6.940 | 6.940 | 6.600 | 6.670 | 6.670 | 15,551 |
| 2022-08-17 | 7.100 | 7.100 | 6.680 | 6.840 | 6.840 | 48,398 |
| 2022-08-16 | 7.590 | 7.590 | 7.160 | 7.200 | 7.200 | 82,286 |
| 2022-08-15 | 7.690 | 7.740 | 7.560 | 7.560 | 7.560 | 25,077 |
| 2022-08-12 | 7.680 | 7.770 | 7.570 | 7.600 | 7.600 | 23,032 |
| 2022-08-11 | 7.800 | 7.800 | 7.500 | 7.650 | 7.650 | 36,998 |
| 2022-08-10 | 7.960 | 8.050 | 7.590 | 7.680 | 7.680 | 62,051 |
| 2022-08-09 | 8.430 | 8.700 | 7.900 | 8.200 | 8.200 | 114,274 |
| 2022-08-08 | 8.720 | 8.970 | 8.400 | 8.610 | 8.610 | 71,936 |
| 2022-08-05 | 8.240 | 8.790 | 8.200 | 8.720 | 8.720 | 50,385 |
| 2022-08-04 | 7.900 | 8.250 | 7.820 | 8.240 | 8.240 | 62,393 |
| 2022-08-03 | 7.590 | 8.000 | 7.530 | 7.890 | 7.890 | 69,074 |
| 2022-08-02 | 7.290 | 7.650 | 7.290 | 7.470 | 7.470 | 49,670 |
| 2022-07-29 | 7.410 | 7.480 | 7.300 | 7.300 | 7.300 | 23,625 |
| 2022-07-28 | 7.030 | 7.480 | 6.920 | 7.440 | 7.440 | 53,413 |
| 2022-07-27 | 6.600 | 7.150 | 6.530 | 6.920 | 6.920 | 41,873 |
| 2022-07-26 | 6.420 | 6.610 | 6.350 | 6.500 | 6.500 | 13,103 |
| 2022-07-25 | 6.420 | 6.500 | 6.340 | 6.460 | 6.460 | 7,800 |
| 2022-07-22 | 6.330 | 6.650 | 6.330 | 6.460 | 6.460 | 10,146 |
| 2022-07-21 | 6.650 | 6.690 | 6.490 | 6.520 | 6.520 | 16,916 |
| 2022-07-20 | 6.250 | 6.720 | 6.250 | 6.520 | 6.520 | 45,844 |
| 2022-07-19 | 6.020 | 6.430 | 6.020 | 6.280 | 6.280 | 35,975 |
| 2022-07-18 | 5.590 | 6.000 | 5.590 | 5.900 | 5.900 | 16,986 |
| 2022-07-15 | 5.940 | 5.940 | 5.610 | 5.710 | 5.710 | 57,942 |
| 2022-07-14 | 6.140 | 6.140 | 5.850 | 5.920 | 5.920 | 13,861 |
| 2022-07-13 | 5.950 | 6.240 | 5.700 | 6.240 | 6.240 | 25,483 |
| 2022-07-12 | 6.040 | 6.040 | 5.780 | 5.940 | 5.940 | 23,538 |
| 2022-07-11 | 6.160 | 6.270 | 5.990 | 6.110 | 6.110 | 18,153 |
| 2022-07-08 | 6.180 | 6.400 | 6.180 | 6.260 | 6.260 | 7,200 |
| 2022-07-07 | 6.040 | 6.340 | 6.030 | 6.280 | 6.280 | 17,198 |
| 2022-07-06 | 6.010 | 6.020 | 5.830 | 5.900 | 5.900 | 12,706 |
| 2022-07-05 | 6.000 | 6.000 | 5.810 | 6.000 | 6.000 | 18,841 |
| 2022-07-04 | 5.840 | 6.080 | 5.840 | 6.000 | 6.000 | 7,200 |
| 2022-06-30 | 6.080 | 6.080 | 5.790 | 5.940 | 5.940 | 54,248 |
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.