Bragg Gaming Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	11.610	11.610	10.780	11.370	11.370	77,602
2021-10-19	11.390	11.520	11.060	11.490	11.490	66,263
2021-10-18	11.900	11.900	11.155	11.360	11.360	119,797
2021-10-15	12.440	12.440	11.410	11.550	11.550	353,071
2021-10-14	13.320	13.400	12.180	12.240	12.240	170,803

← NewerPage 21 of 21 · 1,259 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.