Bragg Gaming Group Inc. (TSX:BRAG)
Canada
· Delayed Price · Currency is CAD 5.68
+0.06 (1.07%)
Jun 13, 2025, 3:59 PM EDT
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.62 | 5.66 | 5.59 | 5.65 | 5.65 | 0.53% | 4,320 |
| Jun 12, 2025 | 5.75 | 5.76 | 5.58 | 5.62 | 5.62 | -3.10% | 10,800 |
| Jun 11, 2025 | 5.88 | 6.00 | 5.79 | 5.80 | 5.80 | 1.58% | 5,900 |
| Jun 10, 2025 | 5.76 | 5.77 | 5.68 | 5.71 | 5.71 | -0.52% | 6,100 |
| Jun 9, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -0.69% | 1,130 |
| Jun 6, 2025 | 6.19 | 6.19 | 5.68 | 5.78 | 5.78 | -1.87% | 11,839 |
| Jun 5, 2025 | 5.90 | 6.06 | 5.85 | 5.89 | 5.89 | 0.51% | 4,000 |
| Jun 4, 2025 | 5.92 | 5.92 | 5.78 | 5.86 | 5.86 | -0.85% | 4,800 |
| Jun 3, 2025 | 5.92 | 6.01 | 5.91 | 5.91 | 5.91 | -1.83% | 1,110 |
| Jun 2, 2025 | 6.05 | 6.05 | 5.92 | 6.02 | 6.02 | -1.79% | 7,003 |
| May 30, 2025 | 6.04 | 6.13 | 6.00 | 6.13 | 6.13 | -1.13% | 1,420 |
| May 29, 2025 | 6.14 | 6.23 | 6.14 | 6.20 | 6.20 | 1.47% | 2,900 |
| May 28, 2025 | 6.00 | 6.16 | 6.00 | 6.11 | 6.11 | 2.17% | 10,310 |
| May 27, 2025 | 5.97 | 6.20 | 5.97 | 5.98 | 5.98 | 0.50% | 7,521 |
| May 26, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -0.34% | 400 |
| May 23, 2025 | 5.56 | 5.97 | 5.56 | 5.97 | 5.97 | 2.05% | 5,820 |
| May 22, 2025 | 5.80 | 5.95 | 5.59 | 5.85 | 5.85 | 1.56% | 10,200 |
| May 21, 2025 | 6.07 | 6.13 | 5.71 | 5.76 | 5.76 | -6.04% | 9,700 |
| May 20, 2025 | 6.40 | 6.40 | 6.13 | 6.13 | 6.13 | -5.69% | 5,806 |
| May 16, 2025 | 6.50 | 6.56 | 6.30 | 6.50 | 6.50 | 1.09% | 12,100 |
| May 15, 2025 | 6.26 | 6.68 | 6.00 | 6.43 | 6.43 | 2.88% | 44,019 |
| May 14, 2025 | 6.27 | 6.45 | 6.18 | 6.25 | 6.25 | -3.40% | 19,500 |
| May 13, 2025 | 6.17 | 6.48 | 6.14 | 6.47 | 6.47 | 5.55% | 11,800 |
| May 12, 2025 | 6.00 | 6.21 | 6.00 | 6.13 | 6.13 | 2.68% | 6,933 |
| May 9, 2025 | 6.12 | 6.25 | 5.95 | 5.97 | 5.97 | -2.29% | 10,300 |
| May 8, 2025 | 6.24 | 6.28 | 6.05 | 6.11 | 6.11 | -1.13% | 3,231 |
| May 7, 2025 | 6.16 | 6.18 | 6.10 | 6.18 | 6.18 | -0.48% | 3,505 |
| May 6, 2025 | 5.95 | 6.22 | 5.95 | 6.21 | 6.21 | 5.25% | 1,904 |
| May 5, 2025 | 5.79 | 5.96 | 5.79 | 5.90 | 5.90 | 2.08% | 2,101 |
| May 2, 2025 | 5.66 | 5.82 | 5.65 | 5.78 | 5.78 | 2.30% | 6,223 |
| May 1, 2025 | 5.56 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 6,800 |
| Apr 30, 2025 | 5.70 | 5.70 | 5.42 | 5.50 | 5.50 | -2.65% | 1,900 |
| Apr 29, 2025 | 5.60 | 5.70 | 5.59 | 5.65 | 5.65 | 0.36% | 1,116 |
| Apr 28, 2025 | 5.79 | 5.79 | 5.57 | 5.63 | 5.63 | -0.53% | 700 |
| Apr 25, 2025 | 5.79 | 5.79 | 5.63 | 5.66 | 5.66 | -1.39% | 4,130 |
| Apr 24, 2025 | 5.46 | 5.75 | 5.46 | 5.74 | 5.74 | 5.13% | 5,300 |
| Apr 23, 2025 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | 4.20% | 6,414 |
| Apr 22, 2025 | 5.24 | 5.31 | 5.14 | 5.24 | 5.24 | 4.17% | 9,100 |
| Apr 21, 2025 | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | -2.52% | 10,529 |
| Apr 17, 2025 | 5.03 | 5.16 | 4.95 | 5.16 | 5.16 | 3.20% | 39,600 |
| Apr 16, 2025 | 5.12 | 5.13 | 4.96 | 5.00 | 5.00 | -4.76% | 52,731 |
| Apr 15, 2025 | 5.24 | 5.25 | 5.13 | 5.25 | 5.25 | 4.58% | 15,300 |
| Apr 14, 2025 | 5.15 | 5.18 | 4.93 | 5.02 | 5.02 | 0.40% | 17,300 |
| Apr 11, 2025 | 5.10 | 5.10 | 4.87 | 5.00 | 5.00 | 0.81% | 10,220 |
| Apr 10, 2025 | 5.30 | 5.33 | 4.96 | 4.96 | 4.96 | -6.42% | 10,800 |
| Apr 9, 2025 | 4.88 | 5.32 | 4.88 | 5.30 | 5.30 | 7.29% | 18,001 |
| Apr 8, 2025 | 5.29 | 5.34 | 4.88 | 4.94 | 4.94 | -5.54% | 23,530 |
| Apr 7, 2025 | 5.00 | 5.37 | 4.80 | 5.23 | 5.23 | 1.16% | 35,600 |
| Apr 4, 2025 | 5.44 | 5.45 | 5.00 | 5.17 | 5.17 | -8.33% | 19,200 |
| Apr 3, 2025 | 5.75 | 5.85 | 5.55 | 5.64 | 5.64 | -4.73% | 14,535 |