Bragg Gaming Group Inc. (TSX:BRAG)
Canada
· Delayed Price · Currency is CAD 5.98
-0.02 (-0.33%)
Apr 1, 2025, 3:59 PM EST
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.89 | 6.02 | 5.86 | 5.98 | 5.98 | -0.33% | 7,270 |
| 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 |
| Mar 4, 2025 | 6.44 | 6.81 | 6.18 | 6.58 | 6.58 | 1.86% | 24,539 |
| Mar 3, 2025 | 6.71 | 6.79 | 6.46 | 6.46 | 6.46 | -6.38% | 19,400 |
| Feb 28, 2025 | 6.87 | 6.91 | 6.68 | 6.90 | 6.90 | - | 9,226 |
| Feb 27, 2025 | 6.92 | 7.02 | 6.84 | 6.90 | 6.90 | -1.71% | 9,700 |
| Feb 26, 2025 | 7.00 | 7.24 | 6.84 | 7.02 | 7.02 | -1.27% | 11,500 |
| Feb 25, 2025 | 7.26 | 7.27 | 6.80 | 7.11 | 7.11 | -2.60% | 23,716 |
| Feb 24, 2025 | 7.51 | 7.67 | 7.30 | 7.30 | 7.30 | -5.19% | 15,900 |
| Feb 21, 2025 | 7.81 | 7.86 | 7.63 | 7.70 | 7.70 | -1.41% | 25,036 |
| Feb 20, 2025 | 7.69 | 7.87 | 7.31 | 7.81 | 7.81 | 1.43% | 51,800 |
| Feb 19, 2025 | 8.09 | 8.30 | 7.67 | 7.70 | 7.70 | -10.67% | 50,710 |
| Feb 18, 2025 | 7.99 | 8.68 | 7.94 | 8.62 | 8.62 | 9.67% | 94,600 |
| Feb 14, 2025 | 7.71 | 7.99 | 7.60 | 7.86 | 7.86 | -0.25% | 20,213 |
| Feb 13, 2025 | 7.92 | 7.92 | 7.62 | 7.88 | 7.88 | 1.42% | 47,800 |
| Feb 12, 2025 | 7.75 | 7.83 | 7.73 | 7.77 | 7.77 | -0.13% | 11,500 |
| Feb 11, 2025 | 7.85 | 7.91 | 7.78 | 7.78 | 7.78 | -1.52% | 8,200 |
| Feb 10, 2025 | 7.92 | 7.92 | 7.71 | 7.90 | 7.90 | 1.02% | 20,200 |
| Feb 7, 2025 | 7.87 | 7.96 | 7.64 | 7.82 | 7.82 | - | 22,545 |
| Feb 6, 2025 | 7.94 | 7.94 | 7.57 | 7.82 | 7.82 | -1.01% | 20,400 |
| Feb 5, 2025 | 7.93 | 7.93 | 7.68 | 7.90 | 7.90 | 1.67% | 16,444 |
| Feb 4, 2025 | 7.44 | 7.96 | 7.44 | 7.77 | 7.77 | 4.30% | 48,810 |
| Feb 3, 2025 | 7.15 | 7.55 | 6.92 | 7.45 | 7.45 | 2.76% | 33,412 |
| Jan 31, 2025 | 7.20 | 7.38 | 7.08 | 7.25 | 7.25 | -0.14% | 23,340 |
| Jan 30, 2025 | 7.11 | 7.35 | 6.92 | 7.26 | 7.26 | 3.86% | 78,300 |
| Jan 29, 2025 | 6.60 | 7.21 | 6.60 | 6.99 | 6.99 | 13.84% | 121,505 |
| Jan 28, 2025 | 6.08 | 6.14 | 6.03 | 6.14 | 6.14 | 1.32% | 7,000 |
| Jan 27, 2025 | 6.35 | 6.35 | 6.06 | 6.06 | 6.06 | -4.27% | 17,630 |
| Jan 24, 2025 | 6.04 | 6.42 | 6.04 | 6.33 | 6.33 | 3.94% | 26,500 |
| Jan 23, 2025 | 5.86 | 6.15 | 5.86 | 6.09 | 6.09 | 0.83% | 7,345 |
| Jan 22, 2025 | 6.16 | 6.21 | 5.94 | 6.04 | 6.04 | -2.58% | 9,345 |
| Jan 21, 2025 | 6.25 | 6.28 | 6.05 | 6.20 | 6.20 | -0.48% | 27,400 |