Bragg Gaming Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.480 | 4.750 | 4.480 | 4.630 | 4.630 | 29,200 |
| 2024-11-18 | 4.390 | 4.650 | 4.370 | 4.580 | 4.580 | 37,400 |
| 2024-11-15 | 4.600 | 4.600 | 4.020 | 4.250 | 4.250 | 91,700 |
| 2024-11-14 | 5.630 | 5.630 | 4.000 | 4.260 | 4.260 | 394,600 |
| 2024-11-13 | 6.280 | 6.310 | 6.100 | 6.100 | 6.100 | 15,000 |
| 2024-11-12 | 6.100 | 6.250 | 6.100 | 6.230 | 6.230 | 12,400 |
| 2024-11-11 | 6.110 | 6.150 | 6.100 | 6.100 | 6.100 | 17,000 |
| 2024-11-08 | 6.210 | 6.390 | 6.130 | 6.160 | 6.160 | 18,800 |
| 2024-11-07 | 6.170 | 6.170 | 6.100 | 6.100 | 6.100 | 15,100 |
| 2024-11-06 | 6.150 | 6.250 | 6.100 | 6.170 | 6.170 | 22,700 |
| 2024-11-05 | 6.230 | 6.230 | 6.150 | 6.160 | 6.160 | 10,500 |
| 2024-11-04 | 6.360 | 6.360 | 6.230 | 6.250 | 6.250 | 9,500 |
| 2024-11-01 | 6.350 | 6.420 | 6.330 | 6.370 | 6.370 | 11,500 |
| 2024-10-31 | 6.440 | 6.520 | 6.270 | 6.300 | 6.300 | 39,600 |
| 2024-10-30 | 6.670 | 6.670 | 6.440 | 6.550 | 6.550 | 15,800 |
| 2024-10-29 | 6.600 | 6.720 | 6.500 | 6.550 | 6.550 | 53,500 |
| 2024-10-28 | 6.850 | 6.910 | 6.670 | 6.740 | 6.740 | 45,600 |
| 2024-10-25 | 6.800 | 6.850 | 6.600 | 6.850 | 6.850 | 60,500 |
| 2024-10-24 | 6.660 | 6.730 | 6.640 | 6.640 | 6.640 | 22,200 |
| 2024-10-23 | 6.830 | 6.990 | 6.660 | 6.660 | 6.660 | 29,100 |
| 2024-10-22 | 6.500 | 7.080 | 6.500 | 6.960 | 6.960 | 92,926 |
| 2024-10-21 | 6.530 | 6.550 | 6.440 | 6.490 | 6.490 | 28,437 |
| 2024-10-18 | 6.600 | 6.600 | 6.520 | 6.530 | 6.530 | 27,200 |
| 2024-10-17 | 6.660 | 6.790 | 6.560 | 6.560 | 6.560 | 21,352 |
| 2024-10-16 | 6.640 | 6.650 | 6.550 | 6.550 | 6.550 | 17,800 |
| 2024-10-15 | 6.650 | 6.710 | 6.620 | 6.620 | 6.620 | 45,505 |
| 2024-10-11 | 6.740 | 6.750 | 6.580 | 6.680 | 6.680 | 48,400 |
| 2024-10-10 | 6.720 | 6.860 | 6.670 | 6.770 | 6.770 | 26,800 |
| 2024-10-09 | 7.000 | 7.120 | 6.740 | 6.740 | 6.740 | 46,600 |
| 2024-10-08 | 6.880 | 7.070 | 6.840 | 7.000 | 7.000 | 32,900 |
| 2024-10-07 | 6.610 | 6.900 | 6.610 | 6.890 | 6.890 | 20,100 |
| 2024-10-04 | 6.610 | 6.780 | 6.600 | 6.600 | 6.600 | 10,980 |
| 2024-10-03 | 6.550 | 6.630 | 6.520 | 6.630 | 6.630 | 10,900 |
| 2024-10-02 | 6.680 | 6.700 | 6.530 | 6.580 | 6.580 | 13,600 |
| 2024-10-01 | 6.850 | 6.850 | 6.590 | 6.730 | 6.730 | 28,200 |
| 2024-09-30 | 6.810 | 7.000 | 6.810 | 6.860 | 6.860 | 12,200 |
| 2024-09-27 | 7.030 | 7.050 | 6.940 | 6.940 | 6.940 | 11,600 |
| 2024-09-26 | 6.900 | 7.210 | 6.900 | 7.010 | 7.010 | 20,900 |
| 2024-09-25 | 7.020 | 7.190 | 6.970 | 7.160 | 7.160 | 37,000 |
| 2024-09-24 | 6.970 | 7.090 | 6.880 | 6.990 | 6.990 | 25,700 |
| 2024-09-23 | 7.000 | 7.120 | 6.970 | 6.970 | 6.970 | 15,600 |
| 2024-09-20 | 7.100 | 7.310 | 7.050 | 7.140 | 7.140 | 8,900 |
| 2024-09-19 | 7.070 | 7.310 | 6.970 | 7.310 | 7.310 | 25,200 |
| 2024-09-18 | 7.170 | 7.510 | 6.740 | 7.100 | 7.100 | 82,700 |
| 2024-09-17 | 6.600 | 7.100 | 6.520 | 7.100 | 7.100 | 21,700 |
| 2024-09-16 | 6.590 | 6.750 | 6.580 | 6.670 | 6.670 | 12,000 |
| 2024-09-13 | 6.660 | 6.740 | 6.600 | 6.710 | 6.710 | 15,100 |
| 2024-09-12 | 6.540 | 6.670 | 6.540 | 6.630 | 6.630 | 4,800 |
| 2024-09-11 | 6.370 | 6.640 | 6.370 | 6.540 | 6.540 | 65,800 |
| 2024-09-10 | 6.550 | 6.590 | 6.490 | 6.530 | 6.530 | 8,200 |
| 2024-09-09 | 6.380 | 6.800 | 6.380 | 6.560 | 6.560 | 15,000 |
| 2024-09-06 | 6.750 | 6.750 | 6.590 | 6.610 | 6.610 | 6,000 |
| 2024-09-05 | 6.580 | 6.750 | 6.500 | 6.750 | 6.750 | 12,100 |
| 2024-09-04 | 6.510 | 6.640 | 6.510 | 6.540 | 6.540 | 11,700 |
| 2024-09-03 | 6.500 | 6.850 | 6.500 | 6.610 | 6.610 | 16,900 |
| 2024-08-30 | 6.690 | 6.850 | 6.650 | 6.650 | 6.650 | 11,751 |
| 2024-08-29 | 6.520 | 6.800 | 6.520 | 6.750 | 6.750 | 18,000 |
| 2024-08-28 | 6.690 | 6.740 | 6.520 | 6.520 | 6.520 | 19,731 |
| 2024-08-27 | 6.690 | 6.750 | 6.690 | 6.690 | 6.690 | 16,582 |
| 2024-08-26 | 6.690 | 6.800 | 6.670 | 6.730 | 6.730 | 16,246 |
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.