Bragg Gaming Group Inc. (TSX:BRAG)
Canada · Delayed Price · Currency is CAD 3.800
+0.030 (0.80%)
Aug 22, 2025, 3:59 PM EDT
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 6.33 | 6.33 | 5.90 | 6.01 | 6.01 | -5.80% | 53,700 |
| Jul 22, 2025 | 6.24 | 6.48 | 6.24 | 6.38 | 6.38 | 1.43% | 3,603 |
| Jul 21, 2025 | 6.48 | 6.49 | 6.29 | 6.29 | 6.29 | -2.33% | 10,000 |
| Jul 18, 2025 | 6.22 | 6.45 | 6.22 | 6.44 | 6.44 | 2.22% | 9,642 |
| Jul 17, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -0.32% | 5,242 |
| Jul 16, 2025 | 6.42 | 6.42 | 6.28 | 6.32 | 6.32 | -1.71% | 2,300 |
| Jul 15, 2025 | 6.45 | 6.47 | 6.39 | 6.43 | 6.43 | -0.77% | 5,342 |
| Jul 14, 2025 | 6.33 | 6.50 | 6.18 | 6.48 | 6.48 | 2.69% | 7,400 |
| Jul 11, 2025 | 6.29 | 6.52 | 6.20 | 6.31 | 6.31 | 0.16% | 19,538 |
| Jul 10, 2025 | 6.19 | 6.35 | 6.19 | 6.30 | 6.30 | 1.78% | 10,944 |
| Jul 9, 2025 | 6.15 | 6.19 | 6.11 | 6.19 | 6.19 | 0.65% | 7,300 |
| Jul 8, 2025 | 5.98 | 6.15 | 5.95 | 6.15 | 6.15 | 3.71% | 5,400 |
| Jul 7, 2025 | 5.94 | 5.97 | 5.89 | 5.93 | 5.93 | 0.34% | 5,512 |
| Jul 4, 2025 | 5.86 | 6.07 | 5.83 | 5.91 | 5.91 | 1.55% | 13,128 |
| Jul 3, 2025 | 5.90 | 5.90 | 5.77 | 5.82 | 5.82 | -1.36% | 7,837 |
| Jul 2, 2025 | 5.91 | 6.05 | 5.86 | 5.90 | 5.90 | 0.34% | 5,914 |
| Jun 30, 2025 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 1.38% | 2,600 |
| Jun 27, 2025 | 5.61 | 5.90 | 5.61 | 5.80 | 5.80 | 0.52% | 12,436 |
| Jun 26, 2025 | 5.75 | 5.80 | 5.70 | 5.77 | 5.77 | 0.35% | 10,400 |
| Jun 25, 2025 | 5.73 | 5.87 | 5.73 | 5.75 | 5.75 | 0.35% | 4,910 |
| Jun 24, 2025 | 5.81 | 5.90 | 5.73 | 5.73 | 5.73 | -0.87% | 6,606 |
| Jun 23, 2025 | 5.92 | 5.92 | 5.71 | 5.78 | 5.78 | 1.05% | 13,528 |
| Jun 20, 2025 | 5.78 | 5.81 | 5.70 | 5.72 | 5.72 | -2.56% | 8,400 |
| Jun 19, 2025 | 5.69 | 5.87 | 5.68 | 5.87 | 5.87 | 0.34% | 5,839 |
| Jun 18, 2025 | 5.92 | 5.92 | 5.76 | 5.85 | 5.85 | -0.17% | 6,706 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.78 | 5.86 | 5.86 | 1.21% | 6,600 |
| Jun 16, 2025 | 5.75 | 5.79 | 5.64 | 5.79 | 5.79 | 1.94% | 20,500 |
| Jun 13, 2025 | 5.62 | 5.71 | 5.59 | 5.68 | 5.68 | 1.07% | 8,900 |
| Jun 12, 2025 | 5.75 | 5.76 | 5.58 | 5.62 | 5.62 | -3.10% | 10,800 |