Bragg Gaming Group Inc. (TSX:BRAG)
Canada
· Delayed Price · Currency is CAD 2.680
+0.050 (1.90%)
Apr 28, 2026, 3:59 PM EST
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.59 | 2.68 | 2.55 | 2.61 | - | -0.76% | 3,308 |
| Apr 27, 2026 | 2.61 | 2.71 | 2.60 | 2.63 | 2.63 | -0.75% | 5,629 |
| Apr 24, 2026 | 2.60 | 2.85 | 2.60 | 2.65 | 2.65 | 0.76% | 20,459 |
| Apr 23, 2026 | 2.67 | 2.74 | 2.60 | 2.63 | 2.63 | -7.07% | 8,279 |
| Apr 22, 2026 | 2.78 | 2.90 | 2.78 | 2.83 | 2.83 | 2.91% | 4,729 |
| Apr 21, 2026 | 2.71 | 2.77 | 2.71 | 2.75 | 2.75 | -0.36% | 3,700 |
| Apr 20, 2026 | 2.79 | 2.88 | 2.73 | 2.76 | 2.76 | -0.36% | 14,097 |
| Apr 17, 2026 | 2.62 | 2.80 | 2.62 | 2.77 | 2.77 | 4.53% | 9,456 |
| Apr 16, 2026 | 2.62 | 2.65 | 2.47 | 2.65 | 2.65 | 1.92% | 1,175 |
| Apr 15, 2026 | 2.45 | 2.61 | 2.45 | 2.60 | 2.60 | 1.96% | 4,434 |
| Apr 14, 2026 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -3.04% | 1,313 |
| Apr 13, 2026 | 2.50 | 2.64 | 2.50 | 2.63 | 2.63 | 3.14% | 14,350 |
| Apr 10, 2026 | 2.36 | 2.55 | 2.36 | 2.55 | 2.55 | 2.41% | 11,225 |
| Apr 9, 2026 | 2.50 | 2.50 | 2.36 | 2.49 | 2.49 | 0.40% | 414 |
| Apr 8, 2026 | 2.45 | 2.55 | 2.44 | 2.48 | 2.48 | 2.06% | 9,976 |
| Apr 7, 2026 | 2.62 | 2.62 | 2.28 | 2.43 | 2.43 | -5.08% | 2,949 |
| Apr 6, 2026 | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | -1.92% | 827 |
| Apr 2, 2026 | 2.49 | 2.61 | 2.49 | 2.61 | 2.61 | -0.76% | 965 |
| Apr 1, 2026 | 2.48 | 2.63 | 2.46 | 2.63 | 2.63 | 8.23% | 22,262 |
| Mar 31, 2026 | 2.42 | 2.48 | 2.34 | 2.43 | 2.43 | 2.10% | 5,700 |
| Mar 30, 2026 | 2.55 | 2.55 | 2.30 | 2.38 | 2.38 | -6.67% | 7,712 |
| Mar 27, 2026 | 2.70 | 2.71 | 2.51 | 2.55 | 2.55 | -6.59% | 10,466 |
| Mar 26, 2026 | 2.79 | 2.83 | 2.73 | 2.73 | 2.73 | -1.80% | 6,420 |
| Mar 25, 2026 | 2.78 | 2.86 | 2.70 | 2.78 | 2.78 | -3.47% | 9,264 |
| Mar 24, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 4.73% | 7,461 |
| Mar 23, 2026 | 2.91 | 2.91 | 2.64 | 2.75 | 2.75 | -5.82% | 16,953 |
| Mar 20, 2026 | 2.76 | 2.98 | 2.74 | 2.92 | 2.92 | 6.18% | 51,176 |
| Mar 19, 2026 | 2.32 | 2.75 | 2.32 | 2.75 | 2.75 | 17.02% | 56,316 |
| Mar 18, 2026 | 2.29 | 2.45 | 2.14 | 2.35 | 2.35 | 7.80% | 48,296 |
| Mar 17, 2026 | 2.08 | 2.18 | 2.05 | 2.18 | 2.18 | 6.34% | 19,253 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | - | 1,900 |
| Mar 13, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -0.49% | 2,400 |
| Mar 12, 2026 | 2.14 | 2.21 | 2.05 | 2.06 | 2.06 | -1.90% | 8,780 |
| Mar 11, 2026 | 2.07 | 2.13 | 2.07 | 2.10 | 2.10 | 1.94% | 1,780 |
| Mar 10, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -2.37% | 6,055 |
| Mar 9, 2026 | 2.15 | 2.15 | 2.03 | 2.11 | 2.11 | -3.65% | 11,567 |
| 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 |