Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.790 | 5.790 | 5.590 | 5.630 | 5.630 | 9,600 |
| 2025-08-06 | 5.690 | 5.730 | 5.630 | 5.670 | 5.670 | 4,900 |
| 2025-08-05 | 5.530 | 5.710 | 5.530 | 5.670 | 5.670 | 9,600 |
| 2025-08-01 | 5.500 | 5.620 | 5.500 | 5.610 | 5.610 | 6,400 |
| 2025-07-31 | 5.650 | 5.720 | 5.500 | 5.510 | 5.510 | 8,700 |
| 2025-07-30 | 5.780 | 5.800 | 5.570 | 5.630 | 5.630 | 11,200 |
| 2025-07-29 | 5.790 | 5.900 | 5.770 | 5.820 | 5.820 | 22,700 |
| 2025-07-28 | 6.040 | 6.040 | 5.850 | 5.910 | 5.910 | 6,500 |
| 2025-07-25 | 5.870 | 6.010 | 5.870 | 5.930 | 5.930 | 7,400 |
| 2025-07-24 | 6.190 | 6.190 | 5.720 | 5.780 | 5.780 | 148,200 |
| 2025-07-23 | 6.330 | 6.330 | 5.900 | 6.010 | 6.010 | 53,700 |
| 2025-07-22 | 6.240 | 6.480 | 6.240 | 6.380 | 6.380 | 3,600 |
| 2025-07-21 | 6.480 | 6.490 | 6.290 | 6.290 | 6.290 | 10,000 |
| 2025-07-18 | 6.220 | 6.450 | 6.220 | 6.440 | 6.440 | 9,600 |
| 2025-07-17 | 6.340 | 6.340 | 6.300 | 6.300 | 6.300 | 5,200 |
| 2025-07-16 | 6.420 | 6.420 | 6.280 | 6.320 | 6.320 | 2,300 |
| 2025-07-15 | 6.450 | 6.470 | 6.390 | 6.430 | 6.430 | 5,300 |
| 2025-07-14 | 6.330 | 6.500 | 6.180 | 6.475 | 6.475 | 7,400 |
| 2025-07-11 | 6.290 | 6.520 | 6.200 | 6.310 | 6.310 | 19,500 |
| 2025-07-10 | 6.190 | 6.350 | 6.190 | 6.300 | 6.300 | 10,900 |
| 2025-07-09 | 6.150 | 6.190 | 6.110 | 6.190 | 6.190 | 7,300 |
| 2025-07-08 | 5.980 | 6.150 | 5.950 | 6.150 | 6.150 | 5,400 |
| 2025-07-07 | 5.940 | 5.970 | 5.890 | 5.930 | 5.930 | 5,500 |
| 2025-07-04 | 5.860 | 6.070 | 5.830 | 5.910 | 5.910 | 13,100 |
| 2025-07-03 | 5.900 | 5.900 | 5.770 | 5.820 | 5.820 | 7,800 |
| 2025-07-02 | 5.910 | 6.050 | 5.860 | 5.900 | 5.900 | 5,900 |
| 2025-06-30 | 5.660 | 5.880 | 5.660 | 5.880 | 5.880 | 2,600 |
| 2025-06-27 | 5.610 | 5.900 | 5.610 | 5.800 | 5.800 | 12,400 |
| 2025-06-26 | 5.750 | 5.800 | 5.700 | 5.770 | 5.770 | 10,400 |
| 2025-06-25 | 5.730 | 5.870 | 5.730 | 5.750 | 5.750 | 4,900 |
| 2025-06-24 | 5.810 | 5.900 | 5.730 | 5.730 | 5.730 | 6,600 |
| 2025-06-23 | 5.920 | 5.920 | 5.710 | 5.780 | 5.780 | 13,500 |
| 2025-06-20 | 5.780 | 5.810 | 5.700 | 5.720 | 5.720 | 8,400 |
| 2025-06-19 | 5.690 | 5.870 | 5.680 | 5.870 | 5.870 | 5,800 |
| 2025-06-18 | 5.920 | 5.920 | 5.760 | 5.850 | 5.850 | 6,700 |
| 2025-06-17 | 6.000 | 6.000 | 5.780 | 5.860 | 5.860 | 6,600 |
| 2025-06-16 | 5.750 | 5.790 | 5.640 | 5.790 | 5.790 | 20,500 |
| 2025-06-13 | 5.620 | 5.710 | 5.590 | 5.680 | 5.680 | 8,900 |
| 2025-06-12 | 5.750 | 5.760 | 5.580 | 5.620 | 5.620 | 10,800 |
| 2025-06-11 | 5.880 | 6.000 | 5.790 | 5.800 | 5.800 | 5,900 |
| 2025-06-10 | 5.760 | 5.770 | 5.680 | 5.710 | 5.710 | 6,100 |
| 2025-06-09 | 5.780 | 5.780 | 5.740 | 5.740 | 5.740 | 1,100 |
| 2025-06-06 | 6.190 | 6.190 | 5.680 | 5.780 | 5.780 | 11,800 |
| 2025-06-05 | 5.900 | 6.060 | 5.850 | 5.890 | 5.890 | 4,000 |
| 2025-06-04 | 5.920 | 5.920 | 5.780 | 5.860 | 5.860 | 4,800 |
| 2025-06-03 | 5.920 | 6.010 | 5.910 | 5.910 | 5.910 | 1,100 |
| 2025-06-02 | 6.050 | 6.050 | 5.920 | 6.020 | 6.020 | 7,000 |
| 2025-05-30 | 6.040 | 6.130 | 6.000 | 6.130 | 6.130 | 1,400 |
| 2025-05-29 | 6.140 | 6.230 | 6.140 | 6.200 | 6.200 | 2,900 |
| 2025-05-28 | 6.000 | 6.160 | 6.000 | 6.110 | 6.110 | 10,300 |
| 2025-05-27 | 5.970 | 6.200 | 5.970 | 5.980 | 5.980 | 7,500 |
| 2025-05-26 | 5.980 | 5.980 | 5.950 | 5.950 | 5.950 | 400 |
| 2025-05-23 | 5.560 | 5.970 | 5.560 | 5.970 | 5.970 | 5,800 |
| 2025-05-22 | 5.800 | 5.950 | 5.590 | 5.850 | 5.850 | 10,200 |
| 2025-05-21 | 6.070 | 6.130 | 5.710 | 5.760 | 5.760 | 9,700 |
| 2025-05-20 | 6.400 | 6.400 | 6.130 | 6.130 | 6.130 | 5,800 |
| 2025-05-16 | 6.500 | 6.560 | 6.300 | 6.500 | 6.500 | 12,100 |
| 2025-05-15 | 6.260 | 6.680 | 6.000 | 6.430 | 6.430 | 44,000 |
| 2025-05-14 | 6.270 | 6.450 | 6.180 | 6.250 | 6.250 | 19,500 |
| 2025-05-13 | 6.170 | 6.480 | 6.140 | 6.470 | 6.470 | 11,800 |
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.