Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.170 | 6.480 | 6.140 | 6.470 | 6.470 | 11,800 |
| 2025-05-12 | 6.000 | 6.210 | 6.000 | 6.130 | 6.130 | 6,900 |
| 2025-05-09 | 6.120 | 6.250 | 5.950 | 5.970 | 5.970 | 10,300 |
| 2025-05-08 | 6.240 | 6.280 | 6.050 | 6.110 | 6.110 | 3,200 |
| 2025-05-07 | 6.160 | 6.180 | 6.100 | 6.180 | 6.180 | 3,500 |
| 2025-05-06 | 5.950 | 6.220 | 5.950 | 6.210 | 6.210 | 1,900 |
| 2025-05-05 | 5.790 | 5.960 | 5.790 | 5.900 | 5.900 | 2,100 |
| 2025-05-02 | 5.660 | 5.820 | 5.650 | 5.780 | 5.780 | 6,200 |
| 2025-05-01 | 5.560 | 5.650 | 5.500 | 5.650 | 5.650 | 6,800 |
| 2025-04-30 | 5.700 | 5.700 | 5.420 | 5.500 | 5.500 | 1,900 |
| 2025-04-29 | 5.600 | 5.700 | 5.590 | 5.650 | 5.650 | 1,100 |
| 2025-04-28 | 5.790 | 5.790 | 5.570 | 5.630 | 5.630 | 700 |
| 2025-04-25 | 5.790 | 5.790 | 5.630 | 5.660 | 5.660 | 4,100 |
| 2025-04-24 | 5.460 | 5.750 | 5.460 | 5.740 | 5.740 | 5,300 |
| 2025-04-23 | 5.280 | 5.480 | 5.280 | 5.460 | 5.460 | 6,400 |
| 2025-04-22 | 5.240 | 5.310 | 5.140 | 5.240 | 5.240 | 9,100 |
| 2025-04-21 | 5.050 | 5.080 | 5.010 | 5.030 | 5.030 | 10,500 |
| 2025-04-17 | 5.030 | 5.160 | 4.950 | 5.160 | 5.160 | 39,600 |
| 2025-04-16 | 5.120 | 5.130 | 4.960 | 5.000 | 5.000 | 52,700 |
| 2025-04-15 | 5.240 | 5.250 | 5.130 | 5.250 | 5.250 | 15,300 |
| 2025-04-14 | 5.150 | 5.180 | 4.930 | 5.020 | 5.020 | 17,300 |
| 2025-04-11 | 5.100 | 5.100 | 4.870 | 5.000 | 5.000 | 10,200 |
| 2025-04-10 | 5.300 | 5.330 | 4.960 | 4.960 | 4.960 | 10,800 |
| 2025-04-09 | 4.880 | 5.320 | 4.880 | 5.300 | 5.300 | 18,000 |
| 2025-04-08 | 5.290 | 5.340 | 4.880 | 4.940 | 4.940 | 23,500 |
| 2025-04-07 | 5.000 | 5.370 | 4.800 | 5.230 | 5.230 | 35,600 |
| 2025-04-04 | 5.440 | 5.450 | 5.000 | 5.170 | 5.170 | 19,200 |
| 2025-04-03 | 5.750 | 5.850 | 5.550 | 5.640 | 5.640 | 14,500 |
| 2025-04-02 | 5.850 | 6.030 | 5.780 | 5.920 | 5.920 | 6,300 |
| 2025-04-01 | 5.890 | 6.020 | 5.860 | 5.980 | 5.980 | 7,300 |
| 2025-03-31 | 6.040 | 6.070 | 5.780 | 6.000 | 6.000 | 17,700 |
| 2025-03-28 | 6.270 | 6.500 | 6.080 | 6.130 | 6.130 | 6,600 |
| 2025-03-27 | 6.290 | 6.320 | 6.230 | 6.270 | 6.270 | 4,000 |
| 2025-03-26 | 6.410 | 6.410 | 6.200 | 6.200 | 6.200 | 7,800 |
| 2025-03-25 | 6.290 | 6.420 | 6.130 | 6.420 | 6.420 | 24,000 |
| 2025-03-24 | 6.160 | 6.170 | 6.050 | 6.110 | 6.110 | 12,100 |
| 2025-03-21 | 6.350 | 6.350 | 6.030 | 6.110 | 6.110 | 12,600 |
| 2025-03-20 | 6.570 | 6.570 | 6.060 | 6.330 | 6.330 | 32,800 |
| 2025-03-19 | 6.220 | 6.370 | 6.170 | 6.270 | 6.270 | 9,000 |
| 2025-03-18 | 6.410 | 6.410 | 6.035 | 6.035 | 6.035 | 10,100 |
| 2025-03-17 | 6.300 | 6.300 | 6.090 | 6.180 | 6.180 | 6,300 |
| 2025-03-14 | 5.980 | 6.220 | 5.980 | 6.090 | 6.090 | 3,600 |
| 2025-03-13 | 6.050 | 6.100 | 5.840 | 5.930 | 5.930 | 6,900 |
| 2025-03-12 | 6.140 | 6.220 | 5.940 | 5.950 | 5.950 | 5,600 |
| 2025-03-11 | 6.060 | 6.180 | 6.000 | 6.120 | 6.120 | 8,300 |
| 2025-03-10 | 6.300 | 6.300 | 5.990 | 6.060 | 6.060 | 18,300 |
| 2025-03-07 | 6.310 | 6.390 | 6.220 | 6.320 | 6.320 | 2,900 |
| 2025-03-06 | 6.510 | 6.510 | 6.220 | 6.400 | 6.400 | 8,100 |
| 2025-03-05 | 6.620 | 6.700 | 6.400 | 6.490 | 6.490 | 11,800 |
| 2025-03-04 | 6.440 | 6.810 | 6.180 | 6.580 | 6.580 | 24,500 |
| 2025-03-03 | 6.710 | 6.790 | 6.460 | 6.460 | 6.460 | 19,400 |
| 2025-02-28 | 6.870 | 6.910 | 6.680 | 6.900 | 6.900 | 9,200 |
| 2025-02-27 | 6.920 | 7.020 | 6.840 | 6.900 | 6.900 | 9,700 |
| 2025-02-26 | 7.000 | 7.240 | 6.840 | 7.020 | 7.020 | 11,500 |
| 2025-02-25 | 7.260 | 7.270 | 6.800 | 7.110 | 7.110 | 23,700 |
| 2025-02-24 | 7.510 | 7.670 | 7.300 | 7.300 | 7.300 | 15,900 |
| 2025-02-21 | 7.810 | 7.860 | 7.630 | 7.700 | 7.700 | 25,000 |
| 2025-02-20 | 7.690 | 7.870 | 7.310 | 7.810 | 7.810 | 51,800 |
| 2025-02-19 | 8.090 | 8.300 | 7.670 | 7.700 | 7.700 | 50,700 |
| 2025-02-18 | 7.990 | 8.680 | 7.940 | 8.620 | 8.620 | 94,600 |
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.