Bragg Gaming Group Inc. (TSX:BRAG)
Canada · Delayed Price · Currency is CAD 2.970
-0.110 (-3.57%)
Nov 24, 2025, 3:57 PM EST
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | - | -2.92% | 10,978 |
| Nov 21, 2025 | 2.95 | 3.10 | 2.95 | 3.08 | 3.08 | 0.98% | 67,563 |
| Nov 20, 2025 | 3.03 | 3.11 | 3.00 | 3.05 | 3.05 | 3.74% | 47,690 |
| Nov 19, 2025 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -1.01% | 7,307 |
| Nov 18, 2025 | 2.98 | 3.00 | 2.89 | 2.97 | 2.97 | -0.67% | 16,922 |
| Nov 17, 2025 | 2.90 | 3.04 | 2.90 | 2.99 | 2.99 | -0.66% | 18,632 |
| Nov 14, 2025 | 3.00 | 3.34 | 2.99 | 3.01 | 3.01 | -10.68% | 18,588 |
| Nov 13, 2025 | 3.10 | 3.56 | 3.09 | 3.37 | 3.37 | 16.61% | 49,682 |
| Nov 12, 2025 | 2.94 | 3.12 | 2.89 | 2.89 | 2.89 | -2.03% | 34,703 |
| Nov 11, 2025 | 2.88 | 2.95 | 2.84 | 2.95 | 2.95 | - | 8,210 |
| Nov 10, 2025 | 2.86 | 2.97 | 2.86 | 2.95 | 2.95 | 1.72% | 5,815 |
| Nov 7, 2025 | 2.88 | 2.94 | 2.81 | 2.90 | 2.90 | -0.34% | 18,220 |
| Nov 6, 2025 | 2.91 | 2.97 | 2.77 | 2.91 | 2.91 | -0.68% | 31,692 |
| Nov 5, 2025 | 3.00 | 3.03 | 2.90 | 2.93 | 2.93 | -4.25% | 74,530 |
| Nov 4, 2025 | 3.11 | 3.26 | 2.96 | 3.06 | 3.06 | -2.55% | 48,656 |
| Nov 3, 2025 | 3.31 | 3.33 | 3.11 | 3.14 | 3.14 | -5.71% | 14,493 |
| Oct 31, 2025 | 3.50 | 3.51 | 3.09 | 3.33 | 3.33 | -4.31% | 52,164 |
| Oct 30, 2025 | 3.50 | 3.60 | 3.48 | 3.48 | 3.48 | 0.58% | 4,162 |
| Oct 29, 2025 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | -3.89% | 27,976 |
| Oct 28, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.91% | 10,377 |
| Oct 27, 2025 | 3.89 | 3.89 | 3.56 | 3.67 | 3.67 | 1.10% | 17,383 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.63 | 3.63 | 3.63 | -1.63% | 24,743 |
| Oct 23, 2025 | 3.68 | 3.85 | 3.67 | 3.69 | 3.69 | 0.54% | 5,593 |
| Oct 22, 2025 | 3.74 | 3.75 | 3.67 | 3.67 | 3.67 | -1.08% | 4,605 |
| Oct 21, 2025 | 3.72 | 3.80 | 3.68 | 3.71 | 3.71 | - | 14,191 |
| Oct 20, 2025 | 3.83 | 3.85 | 3.71 | 3.71 | 3.71 | -3.13% | 21,590 |
| Oct 17, 2025 | 4.00 | 4.02 | 3.83 | 3.83 | 3.83 | -4.25% | 9,559 |
| Oct 16, 2025 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | 0.25% | 13,500 |
| Oct 15, 2025 | 4.10 | 4.10 | 3.97 | 3.99 | 3.99 | -2.68% | 9,502 |
| Oct 14, 2025 | 3.97 | 4.10 | 3.92 | 4.10 | 4.10 | 0.24% | 13,938 |
| Oct 10, 2025 | 4.00 | 4.18 | 4.00 | 4.09 | 4.09 | 0.49% | 16,039 |
| Oct 9, 2025 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | -0.49% | 2,302 |
| Oct 8, 2025 | 4.00 | 4.11 | 3.88 | 4.09 | 4.09 | 2.25% | 8,519 |
| Oct 7, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 2,660 |
| Oct 6, 2025 | 4.12 | 4.12 | 4.03 | 4.06 | 4.06 | -0.49% | 11,542 |
| 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% | 26,891 |
| 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% | 8,490 |
| 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% | 21,586 |
| 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% | 7,593 |
| Sep 16, 2025 | 4.08 | 4.08 | 3.86 | 3.86 | 3.86 | -5.16% | 11,257 |
| Sep 15, 2025 | 3.90 | 4.10 | 3.89 | 4.07 | 4.07 | 5.17% | 65,578 |