Bragg Gaming Group Inc. (TSX:BRAG)
Canada · Delayed Price · Currency is CAD 1.580
-0.010 (-0.63%)
Oct 22, 2026, 2:31 PM EDT
Bragg Gaming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 2,272 |
| Oct 21, 2026 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -1.85% | 6,660 |
| Oct 20, 2026 | 1.65 | 1.75 | 1.60 | 1.62 | 1.62 | -4.71% | 8,436 |
| Oct 19, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 1,516 |
| Oct 16, 2026 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 3.45% | 1,902 |
| Oct 15, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | - | 2,425 |
| Oct 14, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 1,000 |
| Oct 13, 2026 | 1.68 | 1.73 | 1.64 | 1.73 | 1.73 | - | 1,615 |
| Oct 9, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 8.81% | 8,400 |
| Oct 8, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 4,401 |
| Oct 7, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -3.01% | 4,146 |
| Oct 6, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | -1.78% | 1,100 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -1.74% | 1,094 |
| Oct 2, 2026 | 1.58 | 1.72 | 1.58 | 1.72 | 1.72 | 7.50% | 9,873 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 5,282 |
| Sep 30, 2026 | 1.77 | 1.80 | 1.63 | 1.70 | 1.70 | -5.03% | 5,748 |
| Sep 29, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -5.79% | 29,930 |
| Sep 28, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.55% | 3,309 |
| Sep 25, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.55% | 1,285 |
| Sep 24, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.48% | 570 |
| Sep 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 135 |
| Sep 22, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -1.96% | 1,660 |
| Sep 21, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.49% | 412 |
| Sep 18, 2026 | 2.02 | 2.10 | 2.00 | 2.05 | 2.05 | 0.49% | 2,550 |
| Sep 17, 2026 | 1.98 | 2.10 | 1.96 | 2.04 | 2.04 | -0.49% | 6,270 |
| Sep 16, 2026 | 1.93 | 2.07 | 1.89 | 2.05 | 2.05 | 5.13% | 12,813 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.83 | 1.95 | 1.95 | 2.63% | 19,124 |
| Sep 14, 2026 | 1.85 | 1.91 | 1.81 | 1.90 | 1.90 | 3.26% | 6,134 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | - | 2,070 |
| Sep 10, 2026 | 1.98 | 1.98 | 1.81 | 1.84 | 1.84 | -3.16% | 9,430 |
| Sep 9, 2026 | 1.79 | 1.94 | 1.78 | 1.90 | 1.90 | 4.40% | 99,083 |
| Sep 8, 2026 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | -1.62% | 20,226 |
| Sep 4, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.07% | 2,903 |
| Sep 3, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.06% | 16,505 |
| Sep 2, 2026 | 1.90 | 1.97 | 1.85 | 1.89 | 1.89 | 1.61% | 4,505 |
| Sep 1, 2026 | 1.90 | 1.91 | 1.80 | 1.86 | 1.86 | -2.62% | 14,219 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -4.50% | 10,718 |
| Aug 28, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 5,767 |
| Aug 27, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 93,676 |
| Aug 26, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | 0.49% | 2,215 |
| Aug 25, 2026 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | - | 3,196 |
| Aug 24, 2026 | 2.09 | 2.10 | 2.00 | 2.05 | 2.05 | -1.44% | 14,333 |
| Aug 21, 2026 | 2.11 | 2.12 | 2.05 | 2.08 | 2.08 | 3.48% | 17,706 |
| Aug 20, 2026 | 2.05 | 2.07 | 1.99 | 2.01 | 2.01 | -1.95% | 36,639 |
| Aug 19, 2026 | 2.12 | 2.12 | 2.02 | 2.05 | 2.05 | -1.44% | 6,780 |
| Aug 18, 2026 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | 0.97% | 4,505 |
| Aug 17, 2026 | 2.05 | 2.17 | 2.05 | 2.06 | 2.06 | -0.96% | 5,828 |
| Aug 14, 2026 | 2.05 | 2.12 | 2.02 | 2.08 | 2.08 | -1.42% | 7,570 |
| Aug 13, 2026 | 2.27 | 2.30 | 2.00 | 2.11 | 2.11 | -14.92% | 55,280 |
| Aug 12, 2026 | 2.45 | 2.50 | 2.44 | 2.48 | 2.48 | 5.53% | 21,429 |