Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2.930 | 3.040 | 2.830 | 3.000 | 3.000 | 7,000 |
| 2026-01-28 | 2.980 | 3.040 | 2.970 | 3.020 | 3.020 | 400 |
| 2026-01-27 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 7,411 |
| 2026-01-26 | 3.040 | 3.060 | 3.000 | 3.000 | 3.000 | 11,172 |
| 2026-01-23 | 3.150 | 3.160 | 3.040 | 3.040 | 3.040 | 14,700 |
| 2026-01-22 | 3.150 | 3.160 | 3.140 | 3.150 | 3.150 | 1,800 |
| 2026-01-21 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 3,700 |
| 2026-01-20 | 3.100 | 3.160 | 3.100 | 3.130 | 3.130 | 5,700 |
| 2026-01-19 | 3.010 | 3.150 | 3.010 | 3.100 | 3.100 | 7,100 |
| 2026-01-16 | 3.280 | 3.360 | 3.210 | 3.220 | 3.220 | 4,700 |
| 2026-01-15 | 3.550 | 3.550 | 3.240 | 3.280 | 3.280 | 15,800 |
| 2026-01-14 | 3.550 | 3.580 | 3.400 | 3.400 | 3.400 | 22,700 |
| 2026-01-13 | 3.620 | 3.620 | 3.490 | 3.590 | 3.590 | 25,500 |
| 2026-01-12 | 3.600 | 3.740 | 3.500 | 3.500 | 3.500 | 30,500 |
| 2026-01-09 | 3.200 | 3.660 | 3.200 | 3.620 | 3.620 | 64,300 |
| 2026-01-08 | 3.000 | 3.160 | 3.000 | 3.100 | 3.100 | 30,600 |
| 2026-01-07 | 2.930 | 3.020 | 2.920 | 3.000 | 3.000 | 4,400 |
| 2026-01-06 | 3.000 | 3.000 | 2.910 | 2.930 | 2.930 | 3,600 |
| 2026-01-05 | 2.940 | 3.000 | 2.900 | 3.000 | 3.000 | 63,300 |
| 2026-01-02 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 7,500 |
| 2025-12-31 | 2.840 | 2.910 | 2.810 | 2.880 | 2.880 | 15,200 |
| 2025-12-30 | 2.790 | 2.860 | 2.790 | 2.820 | 2.820 | 11,100 |
| 2025-12-29 | 2.870 | 2.870 | 2.720 | 2.720 | 2.720 | 37,800 |
| 2025-12-24 | 2.900 | 3.040 | 2.870 | 2.890 | 2.890 | 16,800 |
| 2025-12-23 | 2.910 | 3.020 | 2.900 | 2.910 | 2.910 | 30,600 |
| 2025-12-22 | 3.000 | 3.080 | 2.940 | 2.970 | 2.970 | 23,300 |
| 2025-12-19 | 3.050 | 3.090 | 3.010 | 3.030 | 3.030 | 19,900 |
| 2025-12-18 | 3.070 | 3.100 | 3.040 | 3.040 | 3.040 | 1,700 |
| 2025-12-17 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 7,400 |
| 2025-12-16 | 2.970 | 3.150 | 2.970 | 3.150 | 3.150 | 5,200 |
| 2025-12-15 | 3.150 | 3.150 | 3.030 | 3.070 | 3.070 | 5,000 |
| 2025-12-12 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 2,500 |
| 2025-12-11 | 3.000 | 3.060 | 3.000 | 3.025 | 3.025 | 8,300 |
| 2025-12-10 | 3.020 | 3.050 | 3.000 | 3.010 | 3.010 | 19,700 |
| 2025-12-09 | 3.030 | 3.090 | 3.000 | 3.020 | 3.020 | 5,200 |
| 2025-12-08 | 3.100 | 3.110 | 3.000 | 3.030 | 3.030 | 12,342 |
| 2025-12-05 | 3.050 | 3.130 | 3.050 | 3.120 | 3.120 | 2,700 |
| 2025-12-04 | 3.050 | 3.050 | 3.020 | 3.050 | 3.050 | 4,000 |
| 2025-12-03 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 3,700 |
| 2025-12-02 | 3.080 | 3.150 | 3.050 | 3.080 | 3.080 | 2,900 |
| 2025-12-01 | 3.050 | 3.150 | 3.050 | 3.080 | 3.080 | 3,200 |
| 2025-11-28 | 3.000 | 3.170 | 3.000 | 3.160 | 3.160 | 9,500 |
| 2025-11-27 | 3.030 | 3.180 | 3.000 | 3.160 | 3.160 | 8,700 |
| 2025-11-26 | 3.100 | 3.100 | 2.970 | 3.020 | 3.020 | 23,400 |
| 2025-11-25 | 2.950 | 3.080 | 2.950 | 3.060 | 3.060 | 19,600 |
| 2025-11-24 | 3.060 | 3.060 | 2.960 | 2.970 | 2.970 | 11,300 |
| 2025-11-21 | 2.950 | 3.100 | 2.950 | 3.080 | 3.080 | 67,600 |
| 2025-11-20 | 3.030 | 3.110 | 3.000 | 3.050 | 3.050 | 47,700 |
| 2025-11-19 | 2.960 | 3.000 | 2.890 | 2.940 | 2.940 | 7,300 |
| 2025-11-18 | 2.980 | 3.000 | 2.890 | 2.970 | 2.970 | 16,900 |
| 2025-11-17 | 2.900 | 3.040 | 2.900 | 2.990 | 2.990 | 18,600 |
| 2025-11-14 | 3.000 | 3.340 | 2.985 | 3.010 | 3.010 | 18,600 |
| 2025-11-13 | 3.100 | 3.560 | 3.090 | 3.370 | 3.370 | 49,700 |
| 2025-11-12 | 2.940 | 3.120 | 2.890 | 2.890 | 2.890 | 34,700 |
| 2025-11-11 | 2.880 | 2.950 | 2.840 | 2.950 | 2.950 | 8,200 |
| 2025-11-10 | 2.860 | 2.970 | 2.860 | 2.950 | 2.950 | 5,800 |
| 2025-11-07 | 2.880 | 2.940 | 2.810 | 2.900 | 2.900 | 18,200 |
| 2025-11-06 | 2.910 | 2.970 | 2.770 | 2.910 | 2.910 | 31,700 |
| 2025-11-05 | 3.000 | 3.030 | 2.900 | 2.930 | 2.930 | 74,500 |
| 2025-11-04 | 3.110 | 3.260 | 2.960 | 3.060 | 3.060 | 48,700 |
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.