Bragg Gaming Group Inc. (TSX:BRAG)
Canada flag Canada · Delayed Price · Currency is CAD
5.65
+0.19 (3.48%)
Apr 24, 2025, 1:47 PM EDT

Bragg Gaming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20255.285.485.285.465.464.20%6,414
Apr 22, 20255.245.315.145.245.244.17%9,100
Apr 21, 20255.055.085.015.035.03-2.52%10,529
Apr 17, 20255.035.164.955.165.163.20%39,600
Apr 16, 20255.125.134.965.005.00-4.76%52,731
Apr 15, 20255.245.255.135.255.254.58%15,300
Apr 14, 20255.155.184.935.025.020.40%17,300
Apr 11, 20255.105.104.875.005.000.81%10,220
Apr 10, 20255.305.334.964.964.96-6.42%10,800
Apr 9, 20254.885.324.885.305.307.29%18,001
Apr 8, 20255.295.344.884.944.94-5.54%23,530
Apr 7, 20255.005.374.805.235.231.16%35,600
Apr 4, 20255.445.455.005.175.17-8.33%19,200
Apr 3, 20255.755.855.555.645.64-4.73%14,535
Apr 2, 20255.856.035.785.925.92-1.00%6,300
Apr 1, 20255.896.025.865.985.98-0.33%7,300
Mar 31, 20256.046.075.786.006.00-2.12%17,700
Mar 28, 20256.276.506.086.136.13-2.23%6,647
Mar 27, 20256.296.326.236.276.271.13%4,000
Mar 26, 20256.416.416.206.206.20-3.43%7,840
Mar 25, 20256.296.426.136.426.425.07%24,000
Mar 24, 20256.166.176.056.116.11-12,130
Mar 21, 20256.356.356.036.116.11-3.48%12,600
Mar 20, 20256.576.576.066.336.330.96%32,800
Mar 19, 20256.226.376.176.276.273.81%9,000
Mar 18, 20256.416.416.046.046.04-2.27%10,100
Mar 17, 20256.306.306.096.186.181.48%6,300
Mar 14, 20255.986.225.986.096.092.70%3,600
Mar 13, 20256.056.105.845.935.93-0.34%6,900
Mar 12, 20256.146.225.945.955.95-2.78%5,608
Mar 11, 20256.066.186.006.126.120.99%8,318
Mar 10, 20256.306.305.996.066.06-4.11%18,300
Mar 7, 20256.316.396.226.326.32-1.25%2,905
Mar 6, 20256.516.516.226.406.40-1.39%8,138
Mar 5, 20256.626.706.406.496.49-1.37%11,800
Mar 4, 20256.446.816.186.586.581.86%24,539
Mar 3, 20256.716.796.466.466.46-6.38%19,400
Feb 28, 20256.876.916.686.906.90-9,226
Feb 27, 20256.927.026.846.906.90-1.71%9,700
Feb 26, 20257.007.246.847.027.02-1.27%11,500
Feb 25, 20257.267.276.807.117.11-2.60%23,716
Feb 24, 20257.517.677.307.307.30-5.19%15,900
Feb 21, 20257.817.867.637.707.70-1.41%25,036
Feb 20, 20257.697.877.317.817.811.43%51,800
Feb 19, 20258.098.307.677.707.70-10.67%50,710
Feb 18, 20257.998.687.948.628.629.67%94,600
Feb 14, 20257.717.997.607.867.86-0.25%20,213
Feb 13, 20257.927.927.627.887.881.42%47,800
Feb 12, 20257.757.837.737.777.77-0.13%11,500
Feb 11, 20257.857.917.787.787.78-1.52%8,200