Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 6.160 | 6.250 | 5.990 | 6.130 | 6.130 | 29,234 |
| 2022-06-28 | 6.720 | 6.800 | 6.170 | 6.240 | 6.240 | 48,117 |
| 2022-06-27 | 6.780 | 6.910 | 6.670 | 6.750 | 6.750 | 23,700 |
| 2022-06-24 | 6.690 | 7.260 | 6.690 | 6.880 | 6.880 | 56,074 |
| 2022-06-23 | 6.900 | 7.080 | 6.710 | 6.790 | 6.790 | 30,802 |
| 2022-06-22 | 6.660 | 7.010 | 6.660 | 6.740 | 6.740 | 37,194 |
| 2022-06-21 | 6.770 | 7.100 | 6.770 | 7.100 | 7.100 | 20,863 |
| 2022-06-20 | 6.560 | 7.000 | 6.360 | 7.000 | 7.000 | 11,094 |
| 2022-06-17 | 6.340 | 6.690 | 6.310 | 6.620 | 6.620 | 16,162 |
| 2022-06-16 | 6.550 | 6.550 | 6.090 | 6.250 | 6.250 | 25,696 |
| 2022-06-15 | 6.410 | 6.750 | 6.410 | 6.560 | 6.560 | 28,965 |
| 2022-06-14 | 6.570 | 6.590 | 6.340 | 6.500 | 6.500 | 27,108 |
| 2022-06-13 | 6.790 | 6.800 | 6.480 | 6.570 | 6.570 | 15,838 |
| 2022-06-10 | 7.430 | 7.430 | 6.920 | 7.000 | 7.000 | 28,795 |
| 2022-06-09 | 7.210 | 7.610 | 7.140 | 7.460 | 7.460 | 33,755 |
| 2022-06-08 | 7.300 | 7.370 | 7.090 | 7.370 | 7.370 | 28,046 |
| 2022-06-07 | 7.020 | 7.300 | 6.750 | 7.300 | 7.300 | 37,191 |
| 2022-06-06 | 6.960 | 7.040 | 6.750 | 6.870 | 6.870 | 20,593 |
| 2022-06-03 | 7.280 | 7.280 | 6.810 | 6.900 | 6.900 | 20,084 |
| 2022-06-02 | 6.790 | 7.370 | 6.790 | 7.250 | 7.250 | 36,277 |
| 2022-06-01 | 6.600 | 6.840 | 6.500 | 6.770 | 6.770 | 23,121 |
| 2022-05-31 | 6.790 | 6.790 | 6.430 | 6.690 | 6.690 | 31,193 |
| 2022-05-30 | 6.550 | 7.100 | 6.550 | 7.090 | 7.090 | 45,616 |
| 2022-05-27 | 6.580 | 6.700 | 6.550 | 6.670 | 6.670 | 52,825 |
| 2022-05-26 | 6.240 | 6.670 | 6.200 | 6.580 | 6.580 | 23,829 |
| 2022-05-25 | 6.080 | 6.300 | 5.990 | 6.240 | 6.240 | 31,664 |
| 2022-05-24 | 6.420 | 6.450 | 6.150 | 6.190 | 6.190 | 23,568 |
| 2022-05-20 | 6.900 | 6.950 | 6.440 | 6.600 | 6.600 | 44,319 |
| 2022-05-19 | 6.280 | 6.980 | 6.260 | 6.780 | 6.780 | 61,875 |
| 2022-05-18 | 6.500 | 6.580 | 6.250 | 6.350 | 6.350 | 30,459 |
| 2022-05-17 | 6.290 | 6.530 | 6.150 | 6.500 | 6.500 | 27,101 |
| 2022-05-16 | 6.290 | 6.390 | 6.100 | 6.180 | 6.180 | 40,376 |
| 2022-05-13 | 5.760 | 6.350 | 5.760 | 6.290 | 6.290 | 69,726 |
| 2022-05-12 | 5.610 | 6.140 | 5.320 | 5.670 | 5.670 | 73,890 |
| 2022-05-11 | 6.330 | 6.710 | 5.700 | 5.740 | 5.740 | 155,298 |
| 2022-05-10 | 6.020 | 6.320 | 6.020 | 6.310 | 6.310 | 76,213 |
| 2022-05-09 | 6.870 | 6.870 | 6.020 | 6.160 | 6.160 | 81,370 |
| 2022-05-06 | 6.840 | 6.870 | 6.530 | 6.750 | 6.750 | 77,759 |
| 2022-05-05 | 7.490 | 7.490 | 6.820 | 6.950 | 6.950 | 59,405 |
| 2022-05-04 | 7.060 | 7.540 | 6.840 | 7.530 | 7.530 | 87,538 |
| 2022-05-03 | 7.160 | 7.160 | 6.780 | 7.060 | 7.060 | 45,711 |
| 2022-05-02 | 6.880 | 7.160 | 6.740 | 7.160 | 7.160 | 45,341 |
| 2022-04-29 | 6.920 | 7.080 | 6.790 | 6.880 | 6.880 | 51,721 |
| 2022-04-28 | 6.740 | 7.000 | 6.510 | 6.980 | 6.980 | 55,921 |
| 2022-04-27 | 6.740 | 6.920 | 6.560 | 6.680 | 6.680 | 39,355 |
| 2022-04-26 | 6.920 | 6.970 | 6.590 | 6.740 | 6.740 | 51,861 |
| 2022-04-25 | 6.540 | 7.100 | 6.540 | 6.970 | 6.970 | 58,408 |
| 2022-04-22 | 6.640 | 6.970 | 6.530 | 6.770 | 6.770 | 32,404 |
| 2022-04-21 | 6.940 | 6.940 | 6.650 | 6.730 | 6.730 | 33,531 |
| 2022-04-20 | 7.220 | 7.220 | 6.750 | 6.880 | 6.880 | 41,348 |
| 2022-04-19 | 6.930 | 7.310 | 6.720 | 7.120 | 7.120 | 58,310 |
| 2022-04-18 | 6.840 | 7.070 | 6.530 | 6.890 | 6.890 | 64,398 |
| 2022-04-14 | 7.080 | 7.190 | 6.520 | 6.670 | 6.670 | 249,296 |
| 2022-04-13 | 7.300 | 7.410 | 7.010 | 7.090 | 7.090 | 66,481 |
| 2022-04-12 | 7.580 | 7.730 | 7.240 | 7.290 | 7.290 | 52,781 |
| 2022-04-11 | 7.050 | 7.710 | 6.800 | 7.470 | 7.470 | 105,806 |
| 2022-04-08 | 7.410 | 7.410 | 7.060 | 7.070 | 7.070 | 192,217 |
| 2022-04-07 | 7.630 | 7.630 | 7.290 | 7.450 | 7.450 | 96,464 |
| 2022-04-06 | 7.850 | 7.850 | 7.500 | 7.610 | 7.610 | 92,636 |
| 2022-04-05 | 8.760 | 8.760 | 7.770 | 7.950 | 7.950 | 272,879 |
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.