Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.710 | 7.990 | 7.600 | 7.860 | 7.860 | 20,200 |
| 2025-02-13 | 7.920 | 7.920 | 7.620 | 7.880 | 7.880 | 47,800 |
| 2025-02-12 | 7.750 | 7.830 | 7.730 | 7.770 | 7.770 | 11,500 |
| 2025-02-11 | 7.850 | 7.910 | 7.780 | 7.780 | 7.780 | 8,200 |
| 2025-02-10 | 7.920 | 7.920 | 7.710 | 7.900 | 7.900 | 20,200 |
| 2025-02-07 | 7.870 | 7.960 | 7.640 | 7.820 | 7.820 | 22,500 |
| 2025-02-06 | 7.940 | 7.940 | 7.570 | 7.820 | 7.820 | 20,400 |
| 2025-02-05 | 7.930 | 7.930 | 7.680 | 7.900 | 7.900 | 16,400 |
| 2025-02-04 | 7.440 | 7.960 | 7.440 | 7.770 | 7.770 | 48,800 |
| 2025-02-03 | 7.150 | 7.550 | 6.920 | 7.450 | 7.450 | 33,400 |
| 2025-01-31 | 7.200 | 7.380 | 7.080 | 7.250 | 7.250 | 23,300 |
| 2025-01-30 | 7.110 | 7.350 | 6.920 | 7.260 | 7.260 | 78,300 |
| 2025-01-29 | 6.600 | 7.210 | 6.600 | 6.990 | 6.990 | 121,500 |
| 2025-01-28 | 6.080 | 6.140 | 6.030 | 6.140 | 6.140 | 7,000 |
| 2025-01-27 | 6.350 | 6.350 | 6.060 | 6.060 | 6.060 | 17,600 |
| 2025-01-24 | 6.040 | 6.420 | 6.040 | 6.330 | 6.330 | 26,500 |
| 2025-01-23 | 5.860 | 6.150 | 5.860 | 6.090 | 6.090 | 7,300 |
| 2025-01-22 | 6.160 | 6.210 | 5.940 | 6.040 | 6.040 | 9,300 |
| 2025-01-21 | 6.250 | 6.280 | 6.050 | 6.200 | 6.200 | 27,400 |
| 2025-01-20 | 5.950 | 6.250 | 5.900 | 6.230 | 6.230 | 83,500 |
| 2025-01-17 | 5.750 | 6.110 | 5.750 | 5.860 | 5.860 | 23,100 |
| 2025-01-16 | 5.960 | 5.960 | 5.780 | 5.900 | 5.900 | 18,600 |
| 2025-01-15 | 5.700 | 6.080 | 5.630 | 5.960 | 5.960 | 58,700 |
| 2025-01-14 | 5.040 | 5.700 | 4.980 | 5.680 | 5.680 | 70,600 |
| 2025-01-13 | 4.860 | 4.950 | 4.730 | 4.950 | 4.950 | 24,100 |
| 2025-01-10 | 5.170 | 5.170 | 4.790 | 4.840 | 4.840 | 39,700 |
| 2025-01-09 | 5.000 | 5.200 | 4.925 | 5.080 | 5.080 | 16,100 |
| 2025-01-08 | 5.110 | 5.110 | 4.910 | 5.100 | 5.100 | 30,100 |
| 2025-01-07 | 5.300 | 5.370 | 5.040 | 5.060 | 5.060 | 33,600 |
| 2025-01-06 | 5.450 | 5.500 | 5.210 | 5.230 | 5.230 | 52,500 |
| 2025-01-03 | 5.420 | 5.450 | 5.300 | 5.430 | 5.430 | 10,100 |
| 2025-01-02 | 5.230 | 5.350 | 5.150 | 5.350 | 5.350 | 9,000 |
| 2024-12-31 | 4.970 | 5.250 | 4.970 | 5.170 | 5.170 | 22,400 |
| 2024-12-30 | 4.940 | 5.000 | 4.840 | 4.890 | 4.890 | 44,700 |
| 2024-12-27 | 5.020 | 5.110 | 4.940 | 4.960 | 4.960 | 26,800 |
| 2024-12-24 | 5.045 | 5.120 | 5.040 | 5.060 | 5.060 | 3,600 |
| 2024-12-23 | 4.970 | 5.050 | 4.940 | 5.040 | 5.040 | 12,100 |
| 2024-12-20 | 4.760 | 5.070 | 4.760 | 4.980 | 4.980 | 28,900 |
| 2024-12-19 | 5.050 | 5.180 | 4.940 | 4.950 | 4.950 | 51,400 |
| 2024-12-18 | 5.160 | 5.410 | 5.050 | 5.050 | 5.050 | 35,100 |
| 2024-12-17 | 5.140 | 5.480 | 5.140 | 5.330 | 5.330 | 17,500 |
| 2024-12-16 | 4.940 | 5.430 | 4.940 | 5.280 | 5.280 | 59,200 |
| 2024-12-13 | 5.150 | 5.150 | 5.000 | 5.030 | 5.030 | 20,700 |
| 2024-12-12 | 5.200 | 5.250 | 5.090 | 5.160 | 5.160 | 51,600 |
| 2024-12-11 | 5.250 | 5.250 | 5.030 | 5.190 | 5.190 | 33,300 |
| 2024-12-10 | 4.660 | 5.400 | 4.660 | 5.280 | 5.280 | 124,700 |
| 2024-12-09 | 4.600 | 4.790 | 4.600 | 4.630 | 4.630 | 25,400 |
| 2024-12-06 | 4.550 | 4.640 | 4.380 | 4.640 | 4.640 | 102,500 |
| 2024-12-05 | 4.550 | 4.650 | 4.390 | 4.390 | 4.390 | 33,600 |
| 2024-12-04 | 4.720 | 4.760 | 4.600 | 4.690 | 4.690 | 28,200 |
| 2024-12-03 | 4.520 | 4.790 | 4.450 | 4.740 | 4.740 | 115,100 |
| 2024-12-02 | 4.480 | 4.640 | 4.450 | 4.500 | 4.500 | 41,000 |
| 2024-11-29 | 4.670 | 4.730 | 4.510 | 4.610 | 4.610 | 30,200 |
| 2024-11-28 | 4.670 | 4.800 | 4.540 | 4.680 | 4.680 | 12,400 |
| 2024-11-27 | 4.670 | 5.060 | 4.610 | 4.740 | 4.740 | 51,300 |
| 2024-11-26 | 4.490 | 4.750 | 4.490 | 4.680 | 4.680 | 21,200 |
| 2024-11-25 | 4.600 | 4.650 | 4.500 | 4.500 | 4.500 | 13,200 |
| 2024-11-22 | 4.640 | 4.650 | 4.570 | 4.600 | 4.600 | 11,400 |
| 2024-11-21 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 16,500 |
| 2024-11-20 | 4.630 | 4.630 | 4.530 | 4.600 | 4.600 | 8,600 |
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.