Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.310 | 3.330 | 3.110 | 3.140 | 3.140 | 14,500 |
| 2025-10-31 | 3.500 | 3.510 | 3.090 | 3.330 | 3.330 | 52,200 |
| 2025-10-30 | 3.500 | 3.600 | 3.480 | 3.480 | 3.480 | 4,200 |
| 2025-10-29 | 3.550 | 3.550 | 3.420 | 3.460 | 3.460 | 28,000 |
| 2025-10-28 | 3.650 | 3.690 | 3.600 | 3.600 | 3.600 | 10,400 |
| 2025-10-27 | 3.890 | 3.890 | 3.560 | 3.670 | 3.670 | 17,400 |
| 2025-10-24 | 3.880 | 3.880 | 3.630 | 3.630 | 3.630 | 24,700 |
| 2025-10-23 | 3.680 | 3.850 | 3.670 | 3.690 | 3.690 | 5,600 |
| 2025-10-22 | 3.740 | 3.750 | 3.670 | 3.670 | 3.670 | 4,600 |
| 2025-10-21 | 3.720 | 3.800 | 3.680 | 3.710 | 3.710 | 14,200 |
| 2025-10-20 | 3.830 | 3.850 | 3.710 | 3.710 | 3.710 | 21,600 |
| 2025-10-17 | 4.000 | 4.020 | 3.830 | 3.830 | 3.830 | 9,600 |
| 2025-10-16 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 13,500 |
| 2025-10-15 | 4.100 | 4.100 | 3.970 | 3.990 | 3.990 | 9,500 |
| 2025-10-14 | 3.970 | 4.100 | 3.920 | 4.100 | 4.100 | 13,900 |
| 2025-10-10 | 4.000 | 4.180 | 4.000 | 4.090 | 4.090 | 16,000 |
| 2025-10-09 | 3.970 | 4.070 | 3.970 | 4.070 | 4.070 | 2,300 |
| 2025-10-08 | 4.000 | 4.110 | 3.880 | 4.090 | 4.090 | 8,500 |
| 2025-10-07 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 2,700 |
| 2025-10-06 | 4.120 | 4.120 | 4.030 | 4.060 | 4.060 | 11,500 |
| 2025-10-03 | 4.050 | 4.200 | 4.050 | 4.080 | 4.080 | 5,100 |
| 2025-10-02 | 4.080 | 4.080 | 3.960 | 4.000 | 4.000 | 8,800 |
| 2025-10-01 | 4.220 | 4.220 | 4.080 | 4.080 | 4.080 | 6,200 |
| 2025-09-30 | 4.320 | 4.320 | 4.140 | 4.200 | 4.200 | 6,800 |
| 2025-09-29 | 4.130 | 4.450 | 4.130 | 4.440 | 4.440 | 54,600 |
| 2025-09-26 | 3.920 | 4.130 | 3.830 | 4.110 | 4.110 | 50,200 |
| 2025-09-25 | 3.670 | 3.860 | 3.670 | 3.860 | 3.860 | 26,900 |
| 2025-09-24 | 3.710 | 3.750 | 3.650 | 3.730 | 3.730 | 21,200 |
| 2025-09-23 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 8,500 |
| 2025-09-22 | 3.690 | 3.880 | 3.690 | 3.820 | 3.820 | 19,900 |
| 2025-09-19 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 21,600 |
| 2025-09-18 | 4.050 | 4.050 | 3.760 | 3.850 | 3.850 | 33,100 |
| 2025-09-17 | 3.930 | 4.055 | 3.870 | 3.920 | 3.920 | 7,600 |
| 2025-09-16 | 4.080 | 4.080 | 3.860 | 3.860 | 3.860 | 11,300 |
| 2025-09-15 | 3.900 | 4.100 | 3.890 | 4.070 | 4.070 | 65,600 |
| 2025-09-12 | 3.720 | 3.870 | 3.690 | 3.870 | 3.870 | 13,700 |
| 2025-09-11 | 3.670 | 3.720 | 3.670 | 3.700 | 3.700 | 2,500 |
| 2025-09-10 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 10,700 |
| 2025-09-09 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 12,400 |
| 2025-09-08 | 3.760 | 3.780 | 3.690 | 3.760 | 3.760 | 7,100 |
| 2025-09-05 | 3.670 | 3.710 | 3.640 | 3.710 | 3.710 | 6,300 |
| 2025-09-04 | 3.590 | 3.650 | 3.590 | 3.620 | 3.620 | 9,000 |
| 2025-09-03 | 3.660 | 3.700 | 3.570 | 3.590 | 3.590 | 10,400 |
| 2025-09-02 | 3.690 | 3.700 | 3.660 | 3.660 | 3.660 | 5,000 |
| 2025-08-29 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 12,000 |
| 2025-08-28 | 3.790 | 3.790 | 3.680 | 3.700 | 3.700 | 10,500 |
| 2025-08-27 | 3.860 | 3.860 | 3.730 | 3.790 | 3.790 | 27,200 |
| 2025-08-26 | 3.850 | 3.850 | 3.750 | 3.760 | 3.760 | 10,600 |
| 2025-08-25 | 3.800 | 3.870 | 3.790 | 3.820 | 3.820 | 14,600 |
| 2025-08-22 | 3.760 | 3.870 | 3.750 | 3.800 | 3.800 | 25,400 |
| 2025-08-21 | 3.860 | 3.860 | 3.750 | 3.770 | 3.770 | 24,400 |
| 2025-08-20 | 3.980 | 3.980 | 3.840 | 3.850 | 3.850 | 44,900 |
| 2025-08-19 | 4.080 | 4.080 | 3.870 | 3.900 | 3.900 | 41,200 |
| 2025-08-18 | 3.850 | 4.110 | 3.810 | 4.030 | 4.030 | 85,400 |
| 2025-08-15 | 4.190 | 4.340 | 4.020 | 4.020 | 4.020 | 50,100 |
| 2025-08-14 | 4.430 | 4.560 | 4.200 | 4.210 | 4.210 | 103,400 |
| 2025-08-13 | 5.500 | 5.640 | 5.230 | 5.270 | 5.270 | 42,200 |
| 2025-08-12 | 5.600 | 5.650 | 5.460 | 5.590 | 5.590 | 23,700 |
| 2025-08-11 | 5.640 | 5.790 | 5.610 | 5.610 | 5.610 | 14,100 |
| 2025-08-08 | 5.520 | 5.670 | 5.520 | 5.650 | 5.650 | 5,100 |
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.