Bragg Gaming Group Inc. (TSX:BRAG)
Canada · Delayed Price · Currency is CAD 4.080
+0.080 (2.00%)
Oct 3, 2025, 3:59 PM EDT
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.05 | 4.20 | 4.05 | 4.08 | 4.08 | 2.00% | 5,133 |
| Oct 2, 2025 | 4.08 | 4.08 | 3.96 | 4.00 | 4.00 | -1.96% | 8,819 |
| Oct 1, 2025 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -2.86% | 6,213 |
| Sep 30, 2025 | 4.32 | 4.32 | 4.14 | 4.20 | 4.20 | -5.41% | 6,812 |
| Sep 29, 2025 | 4.13 | 4.45 | 4.13 | 4.44 | 4.44 | 8.03% | 54,602 |
| Sep 26, 2025 | 3.92 | 4.13 | 3.83 | 4.11 | 4.11 | 6.48% | 50,222 |
| Sep 25, 2025 | 3.67 | 3.86 | 3.67 | 3.86 | 3.86 | 3.49% | 26,900 |
| Sep 24, 2025 | 3.71 | 3.75 | 3.65 | 3.73 | 3.73 | - | 21,204 |
| Sep 23, 2025 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | -2.36% | 8,500 |
| Sep 22, 2025 | 3.69 | 3.88 | 3.69 | 3.82 | 3.82 | 1.06% | 19,909 |
| Sep 19, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -1.82% | 21,600 |
| Sep 18, 2025 | 4.05 | 4.05 | 3.76 | 3.85 | 3.85 | -1.79% | 33,102 |
| Sep 17, 2025 | 3.93 | 4.06 | 3.87 | 3.92 | 3.92 | 1.55% | 7,600 |
| Sep 16, 2025 | 4.08 | 4.08 | 3.86 | 3.86 | 3.86 | -5.16% | 11,300 |
| Sep 15, 2025 | 3.90 | 4.10 | 3.89 | 4.07 | 4.07 | 5.17% | 65,600 |
| Sep 12, 2025 | 3.72 | 3.87 | 3.69 | 3.87 | 3.87 | 4.59% | 13,700 |
| Sep 11, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 2.78% | 2,500 |
| Sep 10, 2025 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -0.55% | 10,700 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -3.72% | 12,400 |
| Sep 8, 2025 | 3.76 | 3.78 | 3.69 | 3.76 | 3.76 | 1.35% | 7,100 |
| Sep 5, 2025 | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | 2.49% | 6,300 |
| Sep 4, 2025 | 3.59 | 3.65 | 3.59 | 3.62 | 3.62 | 0.84% | 9,000 |
| Sep 3, 2025 | 3.66 | 3.70 | 3.57 | 3.59 | 3.59 | -1.91% | 10,448 |
| Sep 2, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 5,028 |
| Aug 29, 2025 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | - | 12,029 |
| Aug 28, 2025 | 3.79 | 3.79 | 3.68 | 3.70 | 3.70 | -2.37% | 10,500 |
| Aug 27, 2025 | 3.86 | 3.86 | 3.73 | 3.79 | 3.79 | 0.80% | 27,200 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -1.57% | 10,600 |
| Aug 25, 2025 | 3.80 | 3.87 | 3.79 | 3.82 | 3.82 | 0.53% | 14,606 |
| Aug 22, 2025 | 3.76 | 3.87 | 3.75 | 3.80 | 3.80 | 0.80% | 25,414 |
| Aug 21, 2025 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -2.08% | 24,437 |
| Aug 20, 2025 | 3.98 | 3.98 | 3.84 | 3.85 | 3.85 | -1.28% | 44,900 |
| Aug 19, 2025 | 4.08 | 4.08 | 3.87 | 3.90 | 3.90 | -3.23% | 41,200 |
| Aug 18, 2025 | 3.85 | 4.11 | 3.81 | 4.03 | 4.03 | 0.25% | 85,411 |
| Aug 15, 2025 | 4.19 | 4.34 | 4.02 | 4.02 | 4.02 | -4.51% | 50,100 |
| Aug 14, 2025 | 4.43 | 4.56 | 4.20 | 4.21 | 4.21 | -20.11% | 103,448 |
| Aug 13, 2025 | 5.50 | 5.64 | 5.23 | 5.27 | 5.27 | -5.72% | 42,220 |
| Aug 12, 2025 | 5.60 | 5.65 | 5.46 | 5.59 | 5.59 | -0.36% | 23,707 |
| Aug 11, 2025 | 5.64 | 5.79 | 5.61 | 5.61 | 5.61 | -0.71% | 14,119 |
| Aug 8, 2025 | 5.52 | 5.67 | 5.52 | 5.65 | 5.65 | 0.36% | 5,135 |
| Aug 7, 2025 | 5.79 | 5.79 | 5.59 | 5.63 | 5.63 | -0.71% | 9,600 |
| Aug 6, 2025 | 5.69 | 5.73 | 5.63 | 5.67 | 5.67 | - | 4,909 |
| Aug 5, 2025 | 5.53 | 5.71 | 5.53 | 5.67 | 5.67 | 1.07% | 9,640 |
| Aug 1, 2025 | 5.50 | 5.62 | 5.50 | 5.61 | 5.61 | 1.81% | 6,447 |
| Jul 31, 2025 | 5.65 | 5.72 | 5.50 | 5.51 | 5.51 | -2.13% | 8,700 |
| Jul 30, 2025 | 5.78 | 5.80 | 5.57 | 5.63 | 5.63 | -3.26% | 11,200 |
| Jul 29, 2025 | 5.79 | 5.90 | 5.77 | 5.82 | 5.82 | -1.52% | 22,729 |
| Jul 28, 2025 | 6.04 | 6.04 | 5.85 | 5.91 | 5.91 | -0.34% | 6,539 |
| Jul 25, 2025 | 5.87 | 6.01 | 5.87 | 5.93 | 5.93 | 2.60% | 7,401 |
| Jul 24, 2025 | 6.19 | 6.19 | 5.72 | 5.78 | 5.78 | -3.83% | 148,239 |