Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 9.050 | 9.340 | 8.690 | 8.800 | 8.800 | 130,491 |
| 2022-04-01 | 9.080 | 9.090 | 8.610 | 8.850 | 8.850 | 77,714 |
| 2022-03-31 | 9.430 | 9.430 | 8.710 | 9.020 | 9.020 | 105,488 |
| 2022-03-30 | 9.720 | 9.870 | 9.400 | 9.590 | 9.590 | 89,371 |
| 2022-03-29 | 8.550 | 9.720 | 8.550 | 9.580 | 9.580 | 163,893 |
| 2022-03-28 | 8.560 | 8.800 | 8.350 | 8.530 | 8.530 | 41,874 |
| 2022-03-25 | 8.890 | 8.890 | 8.500 | 8.630 | 8.630 | 134,222 |
| 2022-03-24 | 8.840 | 8.880 | 8.400 | 8.880 | 8.880 | 91,967 |
| 2022-03-23 | 8.290 | 9.120 | 8.050 | 8.580 | 8.580 | 148,863 |
| 2022-03-22 | 8.000 | 8.710 | 8.000 | 8.350 | 8.350 | 136,121 |
| 2022-03-21 | 8.280 | 8.340 | 7.840 | 7.960 | 7.960 | 62,896 |
| 2022-03-18 | 8.020 | 8.550 | 7.860 | 8.400 | 8.400 | 238,336 |
| 2022-03-17 | 8.110 | 8.370 | 7.830 | 7.940 | 7.940 | 307,274 |
| 2022-03-16 | 8.000 | 8.560 | 7.970 | 8.180 | 8.180 | 149,006 |
| 2022-03-15 | 8.070 | 8.450 | 7.930 | 7.970 | 7.970 | 116,964 |
| 2022-03-14 | 8.760 | 8.760 | 7.860 | 8.110 | 8.110 | 213,345 |
| 2022-03-11 | 9.330 | 9.500 | 8.470 | 8.650 | 8.650 | 122,993 |
| 2022-03-10 | 8.700 | 9.460 | 8.660 | 9.330 | 9.330 | 115,644 |
| 2022-03-09 | 8.850 | 9.280 | 8.810 | 9.040 | 9.040 | 169,300 |
| 2022-03-08 | 8.140 | 9.280 | 7.910 | 8.820 | 8.820 | 153,716 |
| 2022-03-07 | 8.120 | 8.290 | 7.850 | 7.930 | 7.930 | 60,400 |
| 2022-03-04 | 8.710 | 8.760 | 8.100 | 8.140 | 8.140 | 54,370 |
| 2022-03-03 | 9.070 | 9.110 | 8.430 | 8.700 | 8.700 | 108,014 |
| 2022-03-02 | 8.420 | 9.330 | 8.120 | 9.000 | 9.000 | 135,833 |
| 2022-03-01 | 7.850 | 8.320 | 7.730 | 8.180 | 8.180 | 74,210 |
| 2022-02-28 | 7.710 | 7.890 | 7.490 | 7.850 | 7.850 | 57,736 |
| 2022-02-25 | 8.060 | 8.140 | 7.600 | 7.750 | 7.750 | 115,642 |
| 2022-02-24 | 7.170 | 8.070 | 7.170 | 8.010 | 8.010 | 97,031 |
| 2022-02-23 | 7.910 | 8.110 | 7.580 | 7.580 | 7.580 | 69,692 |
| 2022-02-22 | 8.230 | 8.250 | 7.730 | 7.840 | 7.840 | 76,066 |
| 2022-02-18 | 8.900 | 8.920 | 8.290 | 8.320 | 8.320 | 136,848 |
| 2022-02-17 | 8.950 | 9.280 | 8.700 | 8.900 | 8.900 | 104,442 |
| 2022-02-16 | 9.080 | 9.150 | 8.700 | 9.000 | 9.000 | 219,301 |
| 2022-02-15 | 9.320 | 9.460 | 8.930 | 9.140 | 9.140 | 98,299 |
| 2022-02-14 | 9.240 | 9.450 | 9.010 | 9.270 | 9.270 | 146,606 |
| 2022-02-11 | 9.640 | 9.820 | 9.070 | 9.240 | 9.240 | 235,470 |
| 2022-02-10 | 8.620 | 10.100 | 8.620 | 9.800 | 9.800 | 423,560 |
| 2022-02-09 | 8.710 | 8.960 | 8.280 | 8.830 | 8.830 | 178,395 |
| 2022-02-08 | 7.000 | 8.920 | 7.000 | 8.690 | 8.690 | 369,266 |
| 2022-02-07 | 6.650 | 6.960 | 6.630 | 6.850 | 6.850 | 85,308 |
| 2022-02-04 | 6.420 | 6.770 | 6.420 | 6.650 | 6.650 | 71,386 |
| 2022-02-03 | 6.590 | 6.790 | 6.420 | 6.500 | 6.500 | 77,874 |
| 2022-02-02 | 6.930 | 6.980 | 6.570 | 6.760 | 6.760 | 112,880 |
| 2022-02-01 | 6.470 | 6.850 | 6.270 | 6.810 | 6.810 | 123,045 |
| 2022-01-31 | 6.260 | 6.530 | 6.190 | 6.420 | 6.420 | 62,880 |
| 2022-01-28 | 5.900 | 6.250 | 5.860 | 6.120 | 6.120 | 79,702 |
| 2022-01-27 | 6.290 | 6.420 | 5.870 | 5.930 | 5.930 | 177,637 |
| 2022-01-26 | 6.200 | 6.500 | 6.040 | 6.170 | 6.170 | 101,054 |
| 2022-01-25 | 6.100 | 6.350 | 5.870 | 6.120 | 6.120 | 134,541 |
| 2022-01-24 | 6.880 | 6.880 | 5.970 | 6.250 | 6.250 | 171,344 |
| 2022-01-21 | 6.840 | 7.460 | 6.640 | 7.110 | 7.110 | 353,786 |
| 2022-01-20 | 5.990 | 6.950 | 5.970 | 6.850 | 6.850 | 228,830 |
| 2022-01-19 | 5.800 | 6.000 | 5.750 | 5.880 | 5.880 | 69,492 |
| 2022-01-18 | 5.770 | 5.900 | 5.610 | 5.820 | 5.820 | 64,436 |
| 2022-01-17 | 5.890 | 5.990 | 5.740 | 5.880 | 5.880 | 17,148 |
| 2022-01-14 | 5.700 | 5.900 | 5.560 | 5.880 | 5.880 | 84,378 |
| 2022-01-13 | 6.100 | 6.130 | 5.770 | 5.780 | 5.780 | 47,181 |
| 2022-01-12 | 6.130 | 6.250 | 6.010 | 6.100 | 6.100 | 59,141 |
| 2022-01-11 | 5.990 | 6.240 | 5.800 | 6.050 | 6.050 | 70,865 |
| 2022-01-10 | 6.380 | 6.380 | 5.830 | 5.910 | 5.910 | 98,599 |
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.