Bragg Gaming Group Inc. (TSX: BRAG)
Canada
· Delayed Price · Currency is CAD 4.960
-0.100 (-1.98%)
Dec 27, 2024, 4:00 PM EST
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 5.05 | 5.12 | 5.04 | 5.06 | 5.06 | 0.40% | 3,592 |
| Dec 23, 2024 | 4.97 | 5.05 | 4.94 | 5.04 | 5.04 | 1.20% | 12,126 |
| Dec 20, 2024 | 4.76 | 5.07 | 4.76 | 4.98 | 4.98 | 0.61% | 28,900 |
| Dec 19, 2024 | 5.05 | 5.18 | 4.94 | 4.95 | 4.95 | -1.98% | 51,400 |
| Dec 18, 2024 | 5.16 | 5.41 | 5.05 | 5.05 | 5.05 | -5.25% | 35,100 |
| Dec 17, 2024 | 5.14 | 5.48 | 5.14 | 5.33 | 5.33 | 0.95% | 17,500 |
| Dec 16, 2024 | 4.94 | 5.43 | 4.94 | 5.28 | 5.28 | 4.97% | 59,200 |
| Dec 13, 2024 | 5.15 | 5.15 | 5.00 | 5.03 | 5.03 | -2.52% | 20,700 |
| Dec 12, 2024 | 5.20 | 5.25 | 5.09 | 5.16 | 5.16 | -0.58% | 51,638 |
| Dec 11, 2024 | 5.25 | 5.25 | 5.03 | 5.19 | 5.19 | -1.70% | 33,300 |
| Dec 10, 2024 | 4.66 | 5.40 | 4.66 | 5.28 | 5.28 | 14.04% | 124,730 |
| Dec 9, 2024 | 4.60 | 4.79 | 4.60 | 4.63 | 4.63 | -0.22% | 25,400 |
| Dec 6, 2024 | 4.55 | 4.64 | 4.38 | 4.64 | 4.64 | 5.69% | 102,524 |
| Dec 5, 2024 | 4.55 | 4.65 | 4.39 | 4.39 | 4.39 | -6.40% | 33,638 |
| Dec 4, 2024 | 4.72 | 4.76 | 4.60 | 4.69 | 4.69 | -1.05% | 28,201 |
| Dec 3, 2024 | 4.52 | 4.79 | 4.45 | 4.74 | 4.74 | 5.33% | 115,100 |
| Dec 2, 2024 | 4.48 | 4.64 | 4.45 | 4.50 | 4.50 | -2.39% | 41,009 |
| Nov 29, 2024 | 4.67 | 4.73 | 4.51 | 4.61 | 4.61 | -1.50% | 30,222 |
| Nov 28, 2024 | 4.67 | 4.80 | 4.54 | 4.68 | 4.68 | -1.27% | 12,400 |
| Nov 27, 2024 | 4.67 | 5.06 | 4.61 | 4.74 | 4.74 | 1.28% | 51,301 |
| Nov 26, 2024 | 4.49 | 4.75 | 4.49 | 4.68 | 4.68 | 4.00% | 21,239 |
| Nov 25, 2024 | 4.60 | 4.65 | 4.50 | 4.50 | 4.50 | -2.17% | 13,214 |
| Nov 22, 2024 | 4.64 | 4.65 | 4.57 | 4.60 | 4.60 | 2.22% | 11,400 |
| Nov 21, 2024 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -2.17% | 16,500 |
| Nov 20, 2024 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | -0.65% | 8,600 |
| Nov 19, 2024 | 4.48 | 4.75 | 4.48 | 4.63 | 4.63 | 1.09% | 29,200 |
| Nov 18, 2024 | 4.39 | 4.65 | 4.37 | 4.58 | 4.58 | 7.76% | 37,407 |
| Nov 15, 2024 | 4.60 | 4.60 | 4.02 | 4.25 | 4.25 | -0.23% | 91,700 |
| Nov 14, 2024 | 5.63 | 5.63 | 4.00 | 4.26 | 4.26 | -30.16% | 394,600 |
| Nov 13, 2024 | 6.28 | 6.31 | 6.10 | 6.10 | 6.10 | -2.09% | 15,034 |
| Nov 12, 2024 | 6.10 | 6.25 | 6.10 | 6.23 | 6.23 | 2.13% | 12,403 |
| Nov 11, 2024 | 6.11 | 6.15 | 6.10 | 6.10 | 6.10 | -0.97% | 17,031 |
| Nov 8, 2024 | 6.21 | 6.39 | 6.13 | 6.16 | 6.16 | 0.98% | 18,800 |
| Nov 7, 2024 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 15,100 |
| Nov 6, 2024 | 6.15 | 6.25 | 6.10 | 6.17 | 6.17 | 0.16% | 22,738 |
| Nov 5, 2024 | 6.23 | 6.23 | 6.15 | 6.16 | 6.16 | -1.44% | 10,500 |
| Nov 4, 2024 | 6.36 | 6.36 | 6.23 | 6.25 | 6.25 | -1.88% | 9,511 |
| Nov 1, 2024 | 6.35 | 6.42 | 6.33 | 6.37 | 6.37 | 1.11% | 11,500 |
| Oct 31, 2024 | 6.44 | 6.52 | 6.27 | 6.30 | 6.30 | -3.82% | 39,647 |
| Oct 30, 2024 | 6.67 | 6.67 | 6.44 | 6.55 | 6.55 | - | 15,842 |
| Oct 29, 2024 | 6.60 | 6.72 | 6.50 | 6.55 | 6.55 | -2.82% | 53,516 |
| Oct 28, 2024 | 6.85 | 6.91 | 6.67 | 6.74 | 6.74 | -1.61% | 45,639 |
| Oct 25, 2024 | 6.80 | 6.85 | 6.60 | 6.85 | 6.85 | 3.16% | 60,510 |
| Oct 24, 2024 | 6.66 | 6.73 | 6.64 | 6.64 | 6.64 | -0.30% | 22,241 |
| Oct 23, 2024 | 6.83 | 6.99 | 6.66 | 6.66 | 6.66 | -4.31% | 29,100 |
| Oct 22, 2024 | 6.50 | 7.08 | 6.50 | 6.96 | 6.96 | 7.24% | 92,926 |
| Oct 21, 2024 | 6.53 | 6.55 | 6.44 | 6.49 | 6.49 | -0.61% | 28,437 |
| Oct 18, 2024 | 6.60 | 6.60 | 6.52 | 6.53 | 6.53 | -0.46% | 27,228 |
| Oct 17, 2024 | 6.66 | 6.79 | 6.56 | 6.56 | 6.56 | 0.15% | 21,400 |
| Oct 16, 2024 | 6.64 | 6.65 | 6.55 | 6.55 | 6.55 | -1.06% | 17,840 |
| Oct 15, 2024 | 6.65 | 6.71 | 6.62 | 6.62 | 6.62 | -0.90% | 45,505 |
| Oct 11, 2024 | 6.74 | 6.75 | 6.58 | 6.68 | 6.68 | -1.33% | 48,423 |
| Oct 10, 2024 | 6.72 | 6.86 | 6.67 | 6.77 | 6.77 | 0.45% | 26,800 |
| Oct 9, 2024 | 7.00 | 7.12 | 6.74 | 6.74 | 6.74 | -3.71% | 46,600 |
| Oct 8, 2024 | 6.88 | 7.07 | 6.84 | 7.00 | 7.00 | 1.60% | 32,900 |
| Oct 7, 2024 | 6.61 | 6.90 | 6.61 | 6.89 | 6.89 | 4.39% | 20,136 |
| Oct 4, 2024 | 6.61 | 6.78 | 6.60 | 6.60 | 6.60 | -0.45% | 11,000 |
| Oct 3, 2024 | 6.55 | 6.63 | 6.52 | 6.63 | 6.63 | 0.76% | 10,920 |
| Oct 2, 2024 | 6.68 | 6.70 | 6.53 | 6.58 | 6.58 | -2.23% | 13,600 |
| Oct 1, 2024 | 6.85 | 6.85 | 6.59 | 6.73 | 6.73 | -1.90% | 28,218 |
| Sep 30, 2024 | 6.81 | 7.00 | 6.81 | 6.86 | 6.86 | -1.15% | 12,200 |
| Sep 27, 2024 | 7.03 | 7.05 | 6.94 | 6.94 | 6.94 | -1.00% | 11,600 |
| Sep 26, 2024 | 6.90 | 7.21 | 6.90 | 7.01 | 7.01 | -2.09% | 20,926 |
| Sep 25, 2024 | 7.02 | 7.19 | 6.97 | 7.16 | 7.16 | 2.43% | 37,030 |
| Sep 24, 2024 | 6.97 | 7.09 | 6.88 | 6.99 | 6.99 | 0.29% | 25,739 |
| Sep 23, 2024 | 7.00 | 7.12 | 6.97 | 6.97 | 6.97 | -2.38% | 15,648 |
| Sep 20, 2024 | 7.10 | 7.31 | 7.05 | 7.14 | 7.14 | -2.33% | 8,900 |
| Sep 19, 2024 | 7.07 | 7.31 | 6.97 | 7.31 | 7.31 | 2.96% | 25,200 |
| Sep 18, 2024 | 7.17 | 7.51 | 6.74 | 7.10 | 7.10 | - | 82,749 |
| Sep 17, 2024 | 6.60 | 7.10 | 6.52 | 7.10 | 7.10 | 6.45% | 21,742 |
| Sep 16, 2024 | 6.59 | 6.75 | 6.58 | 6.67 | 6.67 | -0.60% | 12,025 |
| Sep 13, 2024 | 6.66 | 6.74 | 6.60 | 6.71 | 6.71 | 1.21% | 15,109 |
| Sep 12, 2024 | 6.54 | 6.67 | 6.54 | 6.63 | 6.63 | 1.38% | 4,800 |
| Sep 11, 2024 | 6.37 | 6.64 | 6.37 | 6.54 | 6.54 | 0.15% | 65,800 |
| Sep 10, 2024 | 6.55 | 6.59 | 6.49 | 6.53 | 6.53 | -0.46% | 8,200 |
| Sep 9, 2024 | 6.38 | 6.80 | 6.38 | 6.56 | 6.56 | -0.76% | 15,000 |
| Sep 6, 2024 | 6.75 | 6.75 | 6.59 | 6.61 | 6.61 | -2.07% | 6,000 |
| Sep 5, 2024 | 6.58 | 6.75 | 6.50 | 6.75 | 6.75 | 3.21% | 12,100 |
| Sep 4, 2024 | 6.51 | 6.64 | 6.51 | 6.54 | 6.54 | -1.06% | 11,700 |
| Sep 3, 2024 | 6.50 | 6.85 | 6.50 | 6.61 | 6.61 | -0.60% | 16,900 |
| Aug 30, 2024 | 6.69 | 6.85 | 6.65 | 6.65 | 6.65 | -1.48% | 11,800 |
| Aug 29, 2024 | 6.52 | 6.80 | 6.52 | 6.75 | 6.75 | 3.53% | 18,000 |
| Aug 28, 2024 | 6.69 | 6.74 | 6.52 | 6.52 | 6.52 | -2.54% | 19,731 |
| Aug 27, 2024 | 6.69 | 6.75 | 6.69 | 6.69 | 6.69 | -0.59% | 16,600 |
| Aug 26, 2024 | 6.69 | 6.80 | 6.67 | 6.73 | 6.73 | 1.20% | 16,246 |
| Aug 23, 2024 | 6.71 | 6.75 | 6.59 | 6.65 | 6.65 | 0.45% | 24,412 |
| Aug 22, 2024 | 6.76 | 6.88 | 6.62 | 6.62 | 6.62 | -3.92% | 36,042 |
| Aug 21, 2024 | 6.72 | 6.89 | 6.72 | 6.89 | 6.89 | 2.53% | 16,610 |
| Aug 20, 2024 | 6.50 | 6.76 | 6.36 | 6.72 | 6.72 | 3.70% | 30,939 |
| Aug 19, 2024 | 6.60 | 6.60 | 6.40 | 6.48 | 6.48 | -1.82% | 13,333 |
| Aug 16, 2024 | 6.65 | 6.72 | 6.60 | 6.60 | 6.60 | -0.90% | 12,244 |
| Aug 15, 2024 | 6.70 | 6.77 | 6.65 | 6.66 | 6.66 | -0.15% | 6,700 |
| Aug 14, 2024 | 6.80 | 6.88 | 6.67 | 6.67 | 6.67 | -2.49% | 14,947 |
| Aug 13, 2024 | 6.85 | 6.94 | 6.83 | 6.84 | 6.84 | -0.87% | 22,500 |
| Aug 12, 2024 | 6.90 | 6.94 | 6.83 | 6.90 | 6.90 | 0.29% | 10,228 |
| Aug 9, 2024 | 6.88 | 6.93 | 6.79 | 6.88 | 6.88 | -0.29% | 11,305 |
| Aug 8, 2024 | 7.15 | 7.15 | 6.71 | 6.90 | 6.90 | -3.50% | 48,200 |
| Aug 7, 2024 | 7.12 | 7.49 | 7.10 | 7.15 | 7.15 | -0.83% | 47,100 |
| Aug 6, 2024 | 7.27 | 7.32 | 7.14 | 7.21 | 7.21 | -1.50% | 28,621 |
| Aug 2, 2024 | 7.53 | 7.53 | 7.03 | 7.32 | 7.32 | -3.30% | 18,027 |