Bragg Gaming Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.610	2.710	2.600	2.630	2.630	5,600
2026-04-24	2.600	2.850	2.600	2.650	2.650	20,500
2026-04-23	2.670	2.740	2.600	2.630	2.630	8,300
2026-04-22	2.780	2.900	2.780	2.830	2.830	4,700
2026-04-21	2.710	2.770	2.710	2.750	2.750	3,700
2026-04-20	2.790	2.880	2.730	2.760	2.760	14,100
2026-04-17	2.620	2.800	2.620	2.770	2.770	9,500
2026-04-16	2.620	2.650	2.470	2.650	2.650	1,200
2026-04-15	2.450	2.610	2.450	2.600	2.600	4,400
2026-04-14	2.620	2.620	2.550	2.550	2.550	1,300
2026-04-13	2.500	2.640	2.500	2.630	2.630	14,400
2026-04-10	2.360	2.550	2.360	2.550	2.550	11,200
2026-04-09	2.500	2.500	2.360	2.490	2.490	400
2026-04-08	2.450	2.550	2.440	2.480	2.480	10,000
2026-04-07	2.620	2.620	2.280	2.430	2.430	2,900
2026-04-06	2.610	2.610	2.535	2.560	2.560	800
2026-04-02	2.490	2.610	2.490	2.610	2.610	1,000
2026-04-01	2.480	2.630	2.460	2.630	2.630	22,300
2026-03-31	2.420	2.480	2.340	2.430	2.430	5,700
2026-03-30	2.550	2.550	2.300	2.380	2.380	7,700
2026-03-27	2.700	2.710	2.510	2.550	2.550	10,500
2026-03-26	2.790	2.830	2.730	2.730	2.730	6,400
2026-03-25	2.780	2.860	2.700	2.780	2.780	9,300
2026-03-24	2.700	2.880	2.700	2.880	2.880	7,500
2026-03-23	2.910	2.910	2.640	2.750	2.750	17,000
2026-03-20	2.760	2.980	2.740	2.920	2.920	51,200
2026-03-19	2.320	2.750	2.320	2.750	2.750	56,300
2026-03-18	2.290	2.450	2.140	2.350	2.350	48,300
2026-03-17	2.080	2.180	2.050	2.180	2.180	19,300
2026-03-16	2.100	2.100	2.050	2.050	2.050	1,900
2026-03-13	2.090	2.100	2.050	2.050	2.050	2,400
2026-03-12	2.140	2.210	2.050	2.060	2.060	8,800
2026-03-11	2.070	2.130	2.070	2.100	2.100	1,800
2026-03-10	2.100	2.100	2.030	2.060	2.060	6,055
2026-03-09	2.150	2.150	2.030	2.110	2.110	11,567
2026-03-06	2.150	2.200	2.150	2.190	2.190	6,500
2026-03-05	2.150	2.200	2.140	2.170	2.170	21,300
2026-03-04	2.490	2.490	2.130	2.240	2.240	43,400
2026-03-03	2.270	2.270	2.200	2.210	2.210	24,200
2026-03-02	2.270	2.320	2.150	2.320	2.320	17,400
2026-02-27	2.300	2.330	2.270	2.310	2.310	11,500
2026-02-26	2.220	2.310	1.990	2.310	2.310	1,058,400
2026-02-25	2.250	2.280	2.250	2.280	2.280	1,900
2026-02-24	2.300	2.310	2.170	2.230	2.230	12,000
2026-02-23	2.400	2.540	2.260	2.300	2.300	14,800
2026-02-20	2.420	2.470	2.380	2.380	2.380	8,400
2026-02-19	2.570	2.570	2.370	2.420	2.420	11,000
2026-02-18	2.500	2.590	2.490	2.490	2.490	12,500
2026-02-17	2.790	2.810	2.500	2.500	2.500	17,200
2026-02-13	2.520	2.790	2.500	2.600	2.600	8,500
2026-02-12	2.560	2.560	2.520	2.520	2.520	3,100
2026-02-11	2.680	2.730	2.610	2.610	2.610	7,300
2026-02-10	2.520	2.750	2.520	2.690	2.690	8,400
2026-02-09	2.530	2.600	2.510	2.510	2.510	4,600
2026-02-06	2.570	2.650	2.550	2.560	2.560	14,200
2026-02-05	2.770	2.780	2.590	2.590	2.590	17,100
2026-02-04	2.820	2.930	2.770	2.800	2.800	17,500
2026-02-03	2.900	2.950	2.800	2.850	2.850	22,700
2026-02-02	2.970	2.990	2.860	2.990	2.990	8,600
2026-01-30	3.000	3.040	2.890	2.980	2.980	50,600

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.