Bragg Gaming Group Inc. (TSX:BRAG)
Canada
· Delayed Price · Currency is CAD 7.70
-0.11 (-1.41%)
Feb 21, 2025, 4:00 PM EST
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2025 | 5.95 | 6.25 | 5.90 | 6.23 | 6.23 | 6.31% | 83,500 |
| Jan 17, 2025 | 5.75 | 6.11 | 5.75 | 5.86 | 5.86 | -0.68% | 23,101 |
| Jan 16, 2025 | 5.96 | 5.96 | 5.78 | 5.90 | 5.90 | -1.01% | 18,617 |
| Jan 15, 2025 | 5.70 | 6.08 | 5.63 | 5.96 | 5.96 | 4.93% | 58,700 |
| Jan 14, 2025 | 5.04 | 5.70 | 4.98 | 5.68 | 5.68 | 14.75% | 70,600 |
| Jan 13, 2025 | 4.86 | 4.95 | 4.73 | 4.95 | 4.95 | 2.27% | 24,135 |
| Jan 10, 2025 | 5.17 | 5.17 | 4.79 | 4.84 | 4.84 | -4.72% | 39,700 |
| Jan 9, 2025 | 5.00 | 5.20 | 4.93 | 5.08 | 5.08 | -0.39% | 16,145 |
| Jan 8, 2025 | 5.11 | 5.11 | 4.91 | 5.10 | 5.10 | 0.79% | 30,100 |
| Jan 7, 2025 | 5.30 | 5.37 | 5.04 | 5.06 | 5.06 | -3.25% | 33,614 |
| Jan 6, 2025 | 5.45 | 5.50 | 5.21 | 5.23 | 5.23 | -3.68% | 52,500 |
| Jan 3, 2025 | 5.42 | 5.45 | 5.30 | 5.43 | 5.43 | 1.50% | 10,127 |
| Jan 2, 2025 | 5.23 | 5.35 | 5.15 | 5.35 | 5.35 | 3.48% | 9,000 |
| Dec 31, 2024 | 4.97 | 5.25 | 4.97 | 5.17 | 5.17 | 5.73% | 22,415 |
| Dec 30, 2024 | 4.94 | 5.00 | 4.84 | 4.89 | 4.89 | -1.41% | 44,722 |
| Dec 27, 2024 | 5.02 | 5.11 | 4.94 | 4.96 | 4.96 | -1.98% | 26,838 |
| Dec 24, 2024 | 5.05 | 5.12 | 5.04 | 5.06 | 5.06 | 0.40% | 3,600 |
| 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 |