Bragg Gaming Group Inc. (TSX:BRAG)
Canada · Delayed Price · Currency is CAD 2.170
-0.070 (-3.13%)
At close: Mar 5, 2026
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.15 | 2.20 | 2.14 | 2.17 | 2.17 | -3.13% | 21,323 |
| Mar 4, 2026 | 2.49 | 2.49 | 2.13 | 2.24 | 2.24 | 1.36% | 43,429 |
| Mar 3, 2026 | 2.27 | 2.27 | 2.20 | 2.21 | 2.21 | -4.74% | 24,181 |
| Mar 2, 2026 | 2.27 | 2.32 | 2.15 | 2.32 | 2.32 | 0.43% | 17,358 |
| Feb 27, 2026 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | - | 11,487 |
| Feb 26, 2026 | 2.22 | 2.31 | 1.99 | 2.31 | 2.31 | 1.32% | 1,058,375 |
| Feb 25, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 2.24% | 1,930 |
| Feb 24, 2026 | 2.30 | 2.31 | 2.17 | 2.23 | 2.23 | -3.04% | 12,013 |
| Feb 23, 2026 | 2.40 | 2.54 | 2.26 | 2.30 | 2.30 | -3.36% | 14,845 |
| Feb 20, 2026 | 2.42 | 2.47 | 2.38 | 2.38 | 2.38 | -1.65% | 8,402 |
| Feb 19, 2026 | 2.57 | 2.57 | 2.37 | 2.42 | 2.42 | -2.81% | 11,004 |
| Feb 18, 2026 | 2.50 | 2.59 | 2.49 | 2.49 | 2.49 | -0.40% | 12,536 |
| Feb 17, 2026 | 2.79 | 2.81 | 2.50 | 2.50 | 2.50 | -3.85% | 17,240 |
| Feb 13, 2026 | 2.52 | 2.79 | 2.50 | 2.60 | 2.60 | 3.17% | 8,518 |
| Feb 12, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -3.45% | 3,128 |
| Feb 11, 2026 | 2.68 | 2.73 | 2.61 | 2.61 | 2.61 | -2.97% | 7,296 |
| Feb 10, 2026 | 2.52 | 2.75 | 2.52 | 2.69 | 2.69 | 7.17% | 8,415 |
| Feb 9, 2026 | 2.53 | 2.60 | 2.51 | 2.51 | 2.51 | -1.95% | 4,620 |
| Feb 6, 2026 | 2.57 | 2.65 | 2.55 | 2.56 | 2.56 | -1.16% | 14,163 |
| Feb 5, 2026 | 2.77 | 2.78 | 2.59 | 2.59 | 2.59 | -7.50% | 17,110 |
| Feb 4, 2026 | 2.82 | 2.93 | 2.77 | 2.80 | 2.80 | -1.75% | 17,490 |
| Feb 3, 2026 | 2.90 | 2.95 | 2.80 | 2.85 | 2.85 | -4.68% | 22,743 |
| Feb 2, 2026 | 2.97 | 2.99 | 2.86 | 2.99 | 2.99 | 0.34% | 8,627 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.89 | 2.98 | 2.98 | -0.67% | 50,636 |
| Jan 29, 2026 | 2.93 | 3.04 | 2.83 | 3.00 | 3.00 | -0.66% | 6,964 |
| Jan 28, 2026 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | -0.66% | 403 |
| Jan 27, 2026 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 7,411 |
| Jan 26, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 11,172 |
| Jan 23, 2026 | 3.15 | 3.16 | 3.04 | 3.04 | 3.04 | -3.49% | 14,702 |
| Jan 22, 2026 | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | - | 1,822 |
| Jan 21, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 3,703 |
| Jan 20, 2026 | 3.10 | 3.16 | 3.10 | 3.13 | 3.13 | 0.97% | 5,673 |
| Jan 19, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | -3.73% | 7,139 |
| Jan 16, 2026 | 3.28 | 3.36 | 3.21 | 3.22 | 3.22 | -1.83% | 4,732 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.24 | 3.28 | 3.28 | -3.53% | 15,760 |
| Jan 14, 2026 | 3.55 | 3.58 | 3.40 | 3.40 | 3.40 | -5.29% | 22,680 |
| Jan 13, 2026 | 3.62 | 3.62 | 3.49 | 3.59 | 3.59 | 2.57% | 25,525 |
| Jan 12, 2026 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | -3.31% | 30,486 |
| Jan 9, 2026 | 3.20 | 3.66 | 3.20 | 3.62 | 3.62 | 16.77% | 64,291 |
| Jan 8, 2026 | 3.00 | 3.16 | 3.00 | 3.10 | 3.10 | 3.33% | 30,581 |
| Jan 7, 2026 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | 2.39% | 4,372 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 3,616 |
| Jan 5, 2026 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 63,260 |
| Jan 2, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 0.69% | 7,510 |
| Dec 31, 2025 | 2.84 | 2.91 | 2.81 | 2.88 | 2.88 | 2.13% | 15,152 |
| Dec 30, 2025 | 2.79 | 2.86 | 2.79 | 2.82 | 2.82 | 3.68% | 11,110 |
| Dec 29, 2025 | 2.87 | 2.87 | 2.72 | 2.72 | 2.72 | -5.88% | 37,791 |
| Dec 24, 2025 | 2.90 | 3.04 | 2.87 | 2.89 | 2.89 | -0.69% | 16,751 |
| Dec 23, 2025 | 2.91 | 3.02 | 2.90 | 2.91 | 2.91 | -2.02% | 30,645 |
| Dec 22, 2025 | 3.00 | 3.08 | 2.94 | 2.97 | 2.97 | -1.98% | 23,283 |