Bragg Gaming Group Inc. (BRAG.TO) TSX
2.05
-0.01(-0.49%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.05
-0.01(-0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.09 | 2.05 | 2.05 | 2.1 | 2.05 | 2,400 |
| March 12, 2026 | 2.14 | 2.06 | 2.06 | 2.21 | 2.05 | 8,780 |
| March 11, 2026 | 2.07 | 2.1 | 2.1 | 2.13 | 2.07 | 1,780 |
| March 10, 2026 | 2.1 | 2.06 | 2.06 | 2.1 | 2.03 | 6,055 |
| March 09, 2026 | 2.15 | 2.11 | 2.11 | 2.15 | 2.03 | 11,567 |
| March 06, 2026 | 2.15 | 2.19 | 2.19 | 2.2 | 2.15 | 6,510 |
| March 05, 2026 | 2.15 | 2.17 | 2.17 | 2.2 | 2.14 | 21,323 |
| March 04, 2026 | 2.49 | 2.24 | 2.24 | 2.49 | 2.13 | 43,429 |
| March 03, 2026 | 2.27 | 2.21 | 2.21 | 2.27 | 2.2 | 24,181 |
| March 02, 2026 | 2.27 | 2.32 | 2.32 | 2.32 | 2.15 | 17,400 |
| February 27, 2026 | 2.3 | 2.31 | 2.31 | 2.33 | 2.27 | 11,500 |
| February 26, 2026 | 2.22 | 2.31 | 2.31 | 2.31 | 1.99 | 1.06M |
| February 25, 2026 | 2.25 | 2.28 | 2.28 | 2.28 | 2.25 | 1,930 |
| February 24, 2026 | 2.3 | 2.23 | 2.23 | 2.31 | 2.17 | 12,013 |
| February 23, 2026 | 2.4 | 2.3 | 2.3 | 2.54 | 2.26 | 14,845 |
| February 20, 2026 | 2.42 | 2.38 | 0 | 2.47 | 2.38 | 8,402 |
| February 19, 2026 | 2.57 | 2.42 | 0 | 2.57 | 2.37 | 11,004 |
| February 18, 2026 | 2.5 | 2.49 | 0 | 2.59 | 2.49 | 12,536 |
| February 17, 2026 | 2.79 | 2.5 | 0 | 2.81 | 2.5 | 17,240 |
| February 13, 2026 | 2.52 | 2.6 | 0 | 2.79 | 2.5 | 8,518 |
| February 12, 2026 | 2.56 | 2.52 | 0 | 2.56 | 2.52 | 3,128 |
| February 11, 2026 | 2.68 | 2.61 | 0 | 2.73 | 2.61 | 7,300 |
| February 10, 2026 | 2.52 | 2.69 | 0 | 2.75 | 2.52 | 8,415 |
| February 09, 2026 | 2.53 | 2.51 | 0 | 2.6 | 2.51 | 4,620 |
| February 06, 2026 | 2.57 | 2.56 | 0 | 2.65 | 2.55 | 14,200 |
| February 05, 2026 | 2.77 | 2.59 | 0 | 2.78 | 2.59 | 17,110 |
| February 04, 2026 | 2.82 | 2.8 | 0 | 2.93 | 2.77 | 17,500 |
| February 03, 2026 | 2.9 | 2.85 | 0 | 2.95 | 2.8 | 22,743 |
| February 02, 2026 | 2.97 | 2.99 | 0 | 2.99 | 2.86 | 8,627 |
| January 30, 2026 | 3 | 2.98 | 0 | 3.04 | 2.89 | 50,636 |
| January 29, 2026 | 2.93 | 3 | 0 | 3.04 | 2.83 | 7,000 |
| January 28, 2026 | 2.98 | 3.02 | 0 | 3.04 | 2.97 | 403 |
| January 27, 2026 | 3 | 3.04 | 0 | 3.04 | 2.99 | 7,411 |
| January 26, 2026 | 3.04 | 3 | 0 | 3.06 | 3 | 11,200 |
| January 23, 2026 | 3.15 | 3.04 | 0 | 3.16 | 3.04 | 14,702 |
| January 22, 2026 | 3.15 | 3.15 | 0 | 3.16 | 3.14 | 1,822 |
| January 21, 2026 | 3.17 | 3.15 | 0 | 3.17 | 3.13 | 3,703 |
| January 20, 2026 | 3.1 | 3.13 | 0 | 3.16 | 3.1 | 5,700 |
| January 19, 2026 | 3.01 | 3.1 | 0 | 3.15 | 3.01 | 7,139 |
| January 16, 2026 | 3.28 | 3.22 | 0 | 3.36 | 3.21 | 4,732 |
| January 15, 2026 | 3.55 | 3.28 | 0 | 3.55 | 3.24 | 15,800 |
| January 14, 2026 | 3.55 | 3.4 | 0 | 3.58 | 3.4 | 22,700 |
| January 13, 2026 | 3.62 | 3.59 | 0 | 3.62 | 3.49 | 25,525 |
| January 12, 2026 | 3.6 | 3.5 | 0 | 3.74 | 3.5 | 30,500 |
| January 09, 2026 | 3.2 | 3.62 | 0 | 3.66 | 3.2 | 64,300 |
| January 08, 2026 | 3 | 3.1 | 0 | 3.16 | 3 | 30,600 |
| January 07, 2026 | 2.93 | 3 | 0 | 3.02 | 2.92 | 4,400 |
| January 06, 2026 | 3 | 2.93 | 0 | 3 | 2.91 | 3,616 |
| January 05, 2026 | 2.94 | 3 | 0 | 3 | 2.9 | 63,300 |
| January 02, 2026 | 2.94 | 2.9 | 0 | 2.94 | 2.9 | 7,510 |
| December 31, 2025 | 2.84 | 2.88 | 0 | 2.91 | 2.81 | 15,200 |
| December 30, 2025 | 2.79 | 2.82 | 0 | 2.86 | 2.79 | 11,110 |
| December 29, 2025 | 2.87 | 2.72 | 0 | 2.87 | 2.72 | 37,800 |
| December 24, 2025 | 2.9 | 2.89 | 0 | 3.04 | 2.87 | 16,800 |
| December 23, 2025 | 2.91 | 2.91 | 0 | 3.02 | 2.9 | 30,645 |
| December 22, 2025 | 3 | 2.97 | 0 | 3.08 | 2.94 | 23,300 |
| December 19, 2025 | 3.05 | 3.03 | 0 | 3.09 | 3.01 | 19,929 |
| December 18, 2025 | 3.07 | 3.04 | 0 | 3.1 | 3.04 | 1,700 |
| December 17, 2025 | 3 | 3.14 | 0 | 3.14 | 3 | 7,413 |
| December 16, 2025 | 2.97 | 3.15 | 0 | 3.15 | 2.97 | 5,222 |