Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.380 | 6.380 | 5.830 | 5.910 | 5.910 | 98,599 |
| 2022-01-07 | 6.200 | 6.430 | 6.100 | 6.380 | 6.380 | 79,785 |
| 2022-01-06 | 6.100 | 6.300 | 5.850 | 6.060 | 6.060 | 174,955 |
| 2022-01-05 | 6.360 | 6.400 | 6.040 | 6.100 | 6.100 | 71,051 |
| 2022-01-04 | 6.340 | 6.530 | 6.180 | 6.270 | 6.270 | 87,751 |
| 2021-12-31 | 6.830 | 6.890 | 6.350 | 6.420 | 6.420 | 88,761 |
| 2021-12-30 | 6.550 | 7.000 | 6.550 | 6.820 | 6.820 | 64,794 |
| 2021-12-29 | 6.910 | 7.080 | 6.650 | 6.650 | 6.650 | 109,216 |
| 2021-12-24 | 7.110 | 7.440 | 7.110 | 7.360 | 7.360 | 30,044 |
| 2021-12-23 | 6.830 | 7.310 | 6.790 | 7.280 | 7.280 | 67,809 |
| 2021-12-22 | 6.900 | 7.080 | 6.850 | 6.900 | 6.900 | 73,049 |
| 2021-12-21 | 6.800 | 7.070 | 6.680 | 7.070 | 7.070 | 80,525 |
| 2021-12-20 | 6.770 | 6.810 | 6.520 | 6.700 | 6.700 | 70,837 |
| 2021-12-17 | 6.560 | 7.080 | 6.450 | 6.900 | 6.900 | 80,929 |
| 2021-12-16 | 7.140 | 7.220 | 6.590 | 6.650 | 6.650 | 92,142 |
| 2021-12-15 | 6.580 | 7.120 | 6.300 | 7.030 | 7.030 | 127,294 |
| 2021-12-14 | 6.590 | 6.700 | 6.420 | 6.590 | 6.590 | 74,263 |
| 2021-12-13 | 6.840 | 6.840 | 6.530 | 6.630 | 6.630 | 67,630 |
| 2021-12-10 | 7.230 | 7.380 | 6.850 | 6.880 | 6.880 | 146,180 |
| 2021-12-09 | 7.540 | 7.540 | 7.010 | 7.190 | 7.190 | 95,319 |
| 2021-12-08 | 7.150 | 7.630 | 6.980 | 7.550 | 7.550 | 83,382 |
| 2021-12-07 | 7.240 | 7.570 | 7.050 | 7.070 | 7.070 | 192,166 |
| 2021-12-06 | 7.030 | 7.630 | 6.890 | 7.120 | 7.120 | 259,073 |
| 2021-12-03 | 7.510 | 7.510 | 6.870 | 6.970 | 6.970 | 159,506 |
| 2021-12-02 | 7.260 | 7.530 | 6.940 | 7.460 | 7.460 | 128,224 |
| 2021-12-01 | 7.840 | 7.850 | 7.160 | 7.240 | 7.240 | 109,781 |
| 2021-11-30 | 7.540 | 7.860 | 7.420 | 7.820 | 7.820 | 142,831 |
| 2021-11-29 | 7.810 | 7.920 | 7.550 | 7.580 | 7.580 | 113,571 |
| 2021-11-26 | 7.720 | 7.910 | 7.570 | 7.870 | 7.870 | 54,826 |
| 2021-11-25 | 7.930 | 8.140 | 7.920 | 8.020 | 8.020 | 48,188 |
| 2021-11-24 | 7.800 | 8.100 | 7.680 | 7.960 | 7.960 | 119,349 |
| 2021-11-23 | 8.440 | 8.510 | 7.710 | 7.880 | 7.880 | 142,484 |
| 2021-11-22 | 8.980 | 8.980 | 8.260 | 8.470 | 8.470 | 109,746 |
| 2021-11-19 | 8.200 | 8.280 | 7.960 | 8.220 | 8.220 | 100,634 |
| 2021-11-18 | 8.830 | 8.830 | 8.190 | 8.250 | 8.250 | 109,386 |
| 2021-11-17 | 9.140 | 9.140 | 8.680 | 8.720 | 8.720 | 134,591 |
| 2021-11-16 | 8.950 | 9.000 | 8.500 | 8.950 | 8.950 | 135,785 |
| 2021-11-15 | 9.900 | 9.900 | 8.720 | 8.790 | 8.790 | 241,598 |
| 2021-11-12 | 9.970 | 10.050 | 9.780 | 9.830 | 9.830 | 72,265 |
| 2021-11-11 | 10.040 | 10.290 | 9.760 | 9.970 | 9.970 | 206,833 |
| 2021-11-10 | 10.590 | 10.590 | 9.830 | 9.850 | 9.850 | 189,460 |
| 2021-11-09 | 11.370 | 11.370 | 10.470 | 10.570 | 10.570 | 135,678 |
| 2021-11-08 | 11.960 | 12.220 | 10.970 | 11.370 | 11.370 | 640,200 |
| 2021-11-05 | 11.280 | 11.280 | 10.710 | 11.050 | 11.050 | 143,872 |
| 2021-11-04 | 10.750 | 10.900 | 10.380 | 10.780 | 10.780 | 220,554 |
| 2021-11-03 | 9.910 | 10.880 | 9.900 | 10.720 | 10.720 | 123,329 |
| 2021-11-02 | 10.410 | 10.410 | 9.860 | 9.930 | 9.930 | 82,387 |
| 2021-11-01 | 10.010 | 10.820 | 9.960 | 10.290 | 10.290 | 99,717 |
| 2021-10-29 | 10.200 | 10.350 | 9.750 | 9.900 | 9.900 | 123,201 |
| 2021-10-28 | 10.450 | 10.570 | 10.210 | 10.250 | 10.250 | 144,544 |
| 2021-10-27 | 10.960 | 11.000 | 10.370 | 10.370 | 10.370 | 184,989 |
| 2021-10-26 | 11.080 | 11.180 | 10.800 | 10.950 | 10.950 | 131,720 |
| 2021-10-25 | 11.150 | 11.250 | 10.900 | 11.070 | 11.070 | 49,362 |
| 2021-10-22 | 11.550 | 11.550 | 10.950 | 11.140 | 11.140 | 64,305 |
| 2021-10-21 | 11.300 | 12.020 | 11.250 | 11.690 | 11.690 | 106,403 |
← NewerPage 21 of 21 · 1,255 trading days
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.