Bragg Gaming Group Inc. (TSX:BRAG)
Canada
· Delayed Price · Currency is CAD 2.190
+0.020 (0.92%)
At close: Mar 6, 2026
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 0.92% | 6,510 |
| Mar 5, 2026 | 2.15 | 2.20 | 2.14 | 2.17 | 2.17 | -3.13% | 21,323 |
| Mar 4, 2026 | 2.49 | 2.49 | 2.13 | 2.24 | 2.24 | 1.36% | 43,429 |
| Mar 3, 2026 | 2.27 | 2.27 | 2.20 | 2.21 | 2.21 | -4.74% | 24,181 |
| Mar 2, 2026 | 2.27 | 2.32 | 2.15 | 2.32 | 2.32 | 0.43% | 17,358 |
| Feb 27, 2026 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | - | 11,487 |
| Feb 26, 2026 | 2.22 | 2.31 | 1.99 | 2.31 | 2.31 | 1.32% | 1,058,375 |
| Feb 25, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 2.24% | 1,930 |
| Feb 24, 2026 | 2.30 | 2.31 | 2.17 | 2.23 | 2.23 | -3.04% | 12,013 |
| Feb 23, 2026 | 2.40 | 2.54 | 2.26 | 2.30 | 2.30 | -3.36% | 14,845 |
| Feb 20, 2026 | 2.42 | 2.47 | 2.38 | 2.38 | 2.38 | -1.65% | 8,402 |
| Feb 19, 2026 | 2.57 | 2.57 | 2.37 | 2.42 | 2.42 | -2.81% | 11,004 |
| Feb 18, 2026 | 2.50 | 2.59 | 2.49 | 2.49 | 2.49 | -0.40% | 12,536 |
| Feb 17, 2026 | 2.79 | 2.81 | 2.50 | 2.50 | 2.50 | -3.85% | 17,240 |
| Feb 13, 2026 | 2.52 | 2.79 | 2.50 | 2.60 | 2.60 | 3.17% | 8,518 |
| Feb 12, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -3.45% | 3,128 |
| Feb 11, 2026 | 2.68 | 2.73 | 2.61 | 2.61 | 2.61 | -2.97% | 7,296 |
| Feb 10, 2026 | 2.52 | 2.75 | 2.52 | 2.69 | 2.69 | 7.17% | 8,415 |
| Feb 9, 2026 | 2.53 | 2.60 | 2.51 | 2.51 | 2.51 | -1.95% | 4,620 |
| Feb 6, 2026 | 2.57 | 2.65 | 2.55 | 2.56 | 2.56 | -1.16% | 14,163 |
| Feb 5, 2026 | 2.77 | 2.78 | 2.59 | 2.59 | 2.59 | -7.50% | 17,110 |
| Feb 4, 2026 | 2.82 | 2.93 | 2.77 | 2.80 | 2.80 | -1.75% | 17,490 |
| Feb 3, 2026 | 2.90 | 2.95 | 2.80 | 2.85 | 2.85 | -4.68% | 22,743 |
| Feb 2, 2026 | 2.97 | 2.99 | 2.86 | 2.99 | 2.99 | 0.34% | 8,627 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.89 | 2.98 | 2.98 | -0.67% | 50,636 |
| Jan 29, 2026 | 2.93 | 3.04 | 2.83 | 3.00 | 3.00 | -0.66% | 6,964 |
| Jan 28, 2026 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | -0.66% | 403 |
| Jan 27, 2026 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 7,411 |
| Jan 26, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 11,172 |
| Jan 23, 2026 | 3.15 | 3.16 | 3.04 | 3.04 | 3.04 | -3.49% | 14,702 |
| Jan 22, 2026 | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | - | 1,822 |
| Jan 21, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 3,703 |
| Jan 20, 2026 | 3.10 | 3.16 | 3.10 | 3.13 | 3.13 | 0.97% | 5,673 |
| Jan 19, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | -3.73% | 7,139 |
| Jan 16, 2026 | 3.28 | 3.36 | 3.21 | 3.22 | 3.22 | -1.83% | 4,732 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.24 | 3.28 | 3.28 | -3.53% | 15,760 |
| Jan 14, 2026 | 3.55 | 3.58 | 3.40 | 3.40 | 3.40 | -5.29% | 22,680 |
| Jan 13, 2026 | 3.62 | 3.62 | 3.49 | 3.59 | 3.59 | 2.57% | 25,525 |
| Jan 12, 2026 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | -3.31% | 30,486 |
| Jan 9, 2026 | 3.20 | 3.66 | 3.20 | 3.62 | 3.62 | 16.77% | 64,291 |
| Jan 8, 2026 | 3.00 | 3.16 | 3.00 | 3.10 | 3.10 | 3.33% | 30,581 |
| Jan 7, 2026 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | 2.39% | 4,372 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 3,616 |
| Jan 5, 2026 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 63,260 |
| Jan 2, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 0.69% | 7,510 |
| Dec 31, 2025 | 2.84 | 2.91 | 2.81 | 2.88 | 2.88 | 2.13% | 15,152 |
| Dec 30, 2025 | 2.79 | 2.86 | 2.79 | 2.82 | 2.82 | 3.68% | 11,110 |
| Dec 29, 2025 | 2.87 | 2.87 | 2.72 | 2.72 | 2.72 | -5.88% | 37,791 |
| Dec 24, 2025 | 2.90 | 3.04 | 2.87 | 2.89 | 2.89 | -0.69% | 16,751 |
| Dec 23, 2025 | 2.91 | 3.02 | 2.90 | 2.91 | 2.91 | -2.02% | 30,645 |
| Dec 22, 2025 | 3.00 | 3.08 | 2.94 | 2.97 | 2.97 | -1.98% | 23,283 |
| Dec 19, 2025 | 3.05 | 3.09 | 3.01 | 3.03 | 3.03 | -0.33% | 19,929 |
| Dec 18, 2025 | 3.07 | 3.10 | 3.04 | 3.04 | 3.04 | -3.18% | 1,688 |
| Dec 17, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | -0.32% | 7,413 |
| Dec 16, 2025 | 2.97 | 3.15 | 2.97 | 3.15 | 3.15 | 2.61% | 5,222 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | -1.29% | 5,021 |
| Dec 12, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 2.81% | 2,507 |
| Dec 11, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 0.50% | 8,300 |
| Dec 10, 2025 | 3.02 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 19,669 |
| Dec 9, 2025 | 3.03 | 3.09 | 3.00 | 3.02 | 3.02 | -0.33% | 5,200 |
| Dec 8, 2025 | 3.10 | 3.11 | 3.00 | 3.03 | 3.03 | -2.88% | 12,342 |
| Dec 5, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | 2.30% | 2,677 |
| Dec 4, 2025 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | - | 4,001 |
| Dec 3, 2025 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | -0.97% | 3,710 |
| Dec 2, 2025 | 3.08 | 3.15 | 3.05 | 3.08 | 3.08 | - | 2,871 |
| Dec 1, 2025 | 3.05 | 3.15 | 3.05 | 3.08 | 3.08 | -2.53% | 3,196 |
| Nov 28, 2025 | 3.00 | 3.17 | 3.00 | 3.16 | 3.16 | - | 9,517 |
| Nov 27, 2025 | 3.03 | 3.18 | 3.00 | 3.16 | 3.16 | 4.64% | 8,733 |
| Nov 26, 2025 | 3.10 | 3.10 | 2.97 | 3.02 | 3.02 | -1.31% | 23,379 |
| Nov 25, 2025 | 2.95 | 3.08 | 2.95 | 3.06 | 3.06 | 3.03% | 19,644 |
| Nov 24, 2025 | 3.06 | 3.06 | 2.96 | 2.97 | 2.97 | -3.57% | 11,309 |
| Nov 21, 2025 | 2.95 | 3.10 | 2.95 | 3.08 | 3.08 | 0.98% | 67,563 |
| Nov 20, 2025 | 3.03 | 3.11 | 3.00 | 3.05 | 3.05 | 3.74% | 47,690 |
| Nov 19, 2025 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -1.01% | 7,307 |
| Nov 18, 2025 | 2.98 | 3.00 | 2.89 | 2.97 | 2.97 | -0.67% | 16,922 |
| Nov 17, 2025 | 2.90 | 3.04 | 2.90 | 2.99 | 2.99 | -0.66% | 18,632 |
| Nov 14, 2025 | 3.00 | 3.34 | 2.99 | 3.01 | 3.01 | -10.68% | 18,588 |
| Nov 13, 2025 | 3.10 | 3.56 | 3.09 | 3.37 | 3.37 | 16.61% | 49,682 |
| Nov 12, 2025 | 2.94 | 3.12 | 2.89 | 2.89 | 2.89 | -2.03% | 34,703 |
| Nov 11, 2025 | 2.88 | 2.95 | 2.84 | 2.95 | 2.95 | - | 8,210 |
| Nov 10, 2025 | 2.86 | 2.97 | 2.86 | 2.95 | 2.95 | 1.72% | 5,815 |
| Nov 7, 2025 | 2.88 | 2.94 | 2.81 | 2.90 | 2.90 | -0.34% | 18,220 |
| Nov 6, 2025 | 2.91 | 2.97 | 2.77 | 2.91 | 2.91 | -0.68% | 31,692 |
| Nov 5, 2025 | 3.00 | 3.03 | 2.90 | 2.93 | 2.93 | -4.25% | 74,530 |
| Nov 4, 2025 | 3.11 | 3.26 | 2.96 | 3.06 | 3.06 | -2.55% | 48,656 |
| Nov 3, 2025 | 3.31 | 3.33 | 3.11 | 3.14 | 3.14 | -5.71% | 14,493 |
| Oct 31, 2025 | 3.50 | 3.51 | 3.09 | 3.33 | 3.33 | -4.31% | 52,164 |
| Oct 30, 2025 | 3.50 | 3.60 | 3.48 | 3.48 | 3.48 | 0.58% | 4,162 |
| Oct 29, 2025 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | -3.89% | 27,976 |
| Oct 28, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.91% | 10,377 |
| Oct 27, 2025 | 3.89 | 3.89 | 3.56 | 3.67 | 3.67 | 1.10% | 17,383 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.63 | 3.63 | 3.63 | -1.63% | 24,743 |
| Oct 23, 2025 | 3.68 | 3.85 | 3.67 | 3.69 | 3.69 | 0.54% | 5,593 |
| Oct 22, 2025 | 3.74 | 3.75 | 3.67 | 3.67 | 3.67 | -1.08% | 4,605 |
| Oct 21, 2025 | 3.72 | 3.80 | 3.68 | 3.71 | 3.71 | - | 14,191 |
| Oct 20, 2025 | 3.83 | 3.85 | 3.71 | 3.71 | 3.71 | -3.13% | 21,590 |
| Oct 17, 2025 | 4.00 | 4.02 | 3.83 | 3.83 | 3.83 | -4.25% | 9,559 |
| Oct 16, 2025 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | 0.25% | 13,500 |
| Oct 15, 2025 | 4.10 | 4.10 | 3.97 | 3.99 | 3.99 | -2.68% | 9,502 |
| Oct 14, 2025 | 3.97 | 4.10 | 3.92 | 4.10 | 4.10 | 0.24% | 13,938 |