Bragg Gaming Group Inc. (TSX:BRAG)
Canada
· Delayed Price · Currency is CAD 6.25
-0.22 (-3.40%)
May 14, 2025, 4:00 PM EDT
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.27 | 6.45 | 6.18 | 6.25 | 6.25 | -3.40% | 19,473 |
| 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 |
| Apr 2, 2025 | 5.85 | 6.03 | 5.78 | 5.92 | 5.92 | -1.00% | 6,300 |
| Apr 1, 2025 | 5.89 | 6.02 | 5.86 | 5.98 | 5.98 | -0.33% | 7,300 |
| Mar 31, 2025 | 6.04 | 6.07 | 5.78 | 6.00 | 6.00 | -2.12% | 17,700 |
| Mar 28, 2025 | 6.27 | 6.50 | 6.08 | 6.13 | 6.13 | -2.23% | 6,647 |
| Mar 27, 2025 | 6.29 | 6.32 | 6.23 | 6.27 | 6.27 | 1.13% | 4,000 |
| Mar 26, 2025 | 6.41 | 6.41 | 6.20 | 6.20 | 6.20 | -3.43% | 7,840 |
| Mar 25, 2025 | 6.29 | 6.42 | 6.13 | 6.42 | 6.42 | 5.07% | 24,000 |
| Mar 24, 2025 | 6.16 | 6.17 | 6.05 | 6.11 | 6.11 | - | 12,130 |
| Mar 21, 2025 | 6.35 | 6.35 | 6.03 | 6.11 | 6.11 | -3.48% | 12,600 |
| Mar 20, 2025 | 6.57 | 6.57 | 6.06 | 6.33 | 6.33 | 0.96% | 32,800 |
| Mar 19, 2025 | 6.22 | 6.37 | 6.17 | 6.27 | 6.27 | 3.81% | 9,000 |
| Mar 18, 2025 | 6.41 | 6.41 | 6.04 | 6.04 | 6.04 | -2.27% | 10,100 |
| Mar 17, 2025 | 6.30 | 6.30 | 6.09 | 6.18 | 6.18 | 1.48% | 6,300 |
| Mar 14, 2025 | 5.98 | 6.22 | 5.98 | 6.09 | 6.09 | 2.70% | 3,600 |
| Mar 13, 2025 | 6.05 | 6.10 | 5.84 | 5.93 | 5.93 | -0.34% | 6,900 |
| Mar 12, 2025 | 6.14 | 6.22 | 5.94 | 5.95 | 5.95 | -2.78% | 5,608 |
| Mar 11, 2025 | 6.06 | 6.18 | 6.00 | 6.12 | 6.12 | 0.99% | 8,318 |
| Mar 10, 2025 | 6.30 | 6.30 | 5.99 | 6.06 | 6.06 | -4.11% | 18,300 |
| Mar 7, 2025 | 6.31 | 6.39 | 6.22 | 6.32 | 6.32 | -1.25% | 2,905 |
| Mar 6, 2025 | 6.51 | 6.51 | 6.22 | 6.40 | 6.40 | -1.39% | 8,138 |
| Mar 5, 2025 | 6.62 | 6.70 | 6.40 | 6.49 | 6.49 | -1.37% | 11,800 |