Bragg Gaming Group Inc. - Common Shares (BRAG)
4.9300
-0.0400 (-0.80%)
Bragg Gaming Group Inc is a technology-driven company focused on the online gaming industry, providing innovative gaming content and services to operators across various jurisdictions
The company specializes in creating and distributing a diverse range of online casino games, which includes slot titles and table games, as well as offering advanced iGaming solutions that enhance player engagement and overall user experience. With a strong emphasis on technology and personalized service, Bragg partners with gaming operators to help them grow their businesses through tailored strategies and high-quality gaming products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.00 | 5.08 | 4.84 | 4.93 | 75,654 | 4.93 |
| 1/30/2025 | 4.96 | 5.10 | 4.75 | 4.97 | 88,634 | 4.97 |
| 1/29/2025 | 4.65 | 5.03 | 4.62 | 4.90 | 191,039 | 4.90 |
| 1/28/2025 | 4.30 | 4.30 | 4.18 | 4.23 | 25,323 | 4.23 |
| 1/27/2025 | 4.50 | 4.51 | 4.21 | 4.23 | 58,828 | 4.23 |
| 1/24/2025 | 4.25 | 4.48 | 4.24 | 4.48 | 77,544 | 4.48 |
| 1/23/2025 | 4.23 | 4.28 | 4.15 | 4.27 | 47,982 | 4.27 |
| 1/22/2025 | 4.30 | 4.37 | 4.15 | 4.23 | 80,810 | 4.23 |
| 1/21/2025 | 4.30 | 4.38 | 4.20 | 4.32 | 129,078 | 4.32 |
| 1/17/2025 | 4.19 | 4.25 | 4.09 | 4.17 | 74,667 | 4.17 |
| 1/16/2025 | 4.15 | 4.15 | 4.02 | 4.08 | 30,102 | 4.08 |
| 1/15/2025 | 4.00 | 4.25 | 3.93 | 4.16 | 129,646 | 4.16 |
| 1/14/2025 | 3.53 | 3.99 | 3.45 | 3.99 | 267,492 | 3.99 |
| 1/13/2025 | 3.42 | 3.47 | 3.29 | 3.41 | 75,669 | 3.41 |
| 1/10/2025 | 3.65 | 3.65 | 3.33 | 3.35 | 51,342 | 3.35 |
| 1/08/2025 | 3.55 | 3.55 | 3.42 | 3.45 | 39,074 | 3.45 |
| 1/07/2025 | 3.67 | 3.78 | 3.52 | 3.57 | 36,728 | 3.57 |
| 1/06/2025 | 3.72 | 3.81 | 3.63 | 3.67 | 70,747 | 3.67 |
| 1/03/2025 | 3.64 | 3.78 | 3.57 | 3.76 | 20,749 | 3.76 |
| 1/02/2025 | 3.74 | 3.75 | 3.58 | 3.64 | 22,419 | 3.64 |
| 12/31/2024 | 3.43 | 0.00 | 3.70 | 3.70 | 0 | 3.70 |
| 12/30/2024 | 3.45 | 3.50 | 3.37 | 3.43 | 119,377 | 3.43 |
| 12/27/2024 | 3.50 | 3.57 | 3.42 | 3.48 | 71,089 | 3.48 |
| 12/26/2024 | 3.68 | 3.72 | 3.52 | 3.54 | 25,400 | 3.54 |
| 12/24/2024 | 3.52 | 3.63 | 3.45 | 3.55 | 30,861 | 3.55 |
| 12/23/2024 | 3.47 | 3.53 | 3.44 | 3.50 | 73,922 | 3.50 |
| 12/20/2024 | 3.43 | 3.55 | 3.40 | 3.46 | 42,169 | 3.46 |
| 12/19/2024 | 3.58 | 3.58 | 3.45 | 3.46 | 52,874 | 3.46 |
| 12/18/2024 | 3.74 | 3.83 | 3.50 | 3.53 | 86,796 | 3.53 |
| 12/17/2024 | 3.64 | 3.80 | 3.63 | 3.74 | 86,671 | 3.74 |
| 12/16/2024 | 3.54 | 3.89 | 3.48 | 3.78 | 214,246 | 3.78 |
| 12/13/2024 | 3.67 | 3.67 | 3.49 | 3.60 | 45,278 | 3.60 |
| 12/12/2024 | 3.74 | 3.75 | 3.58 | 3.63 | 65,140 | 3.63 |
| 12/11/2024 | 3.75 | 3.75 | 3.56 | 3.71 | 83,776 | 3.71 |
| 12/10/2024 | 3.30 | 3.84 | 3.29 | 3.75 | 189,219 | 3.75 |
| 12/09/2024 | 3.33 | 3.40 | 3.27 | 3.28 | 73,337 | 3.28 |
| 12/06/2024 | 3.18 | 3.28 | 3.09 | 3.27 | 169,714 | 3.27 |
| 12/05/2024 | 3.35 | 3.35 | 3.14 | 3.14 | 76,446 | 3.14 |
| 12/04/2024 | 3.35 | 3.44 | 3.27 | 3.31 | 24,490 | 3.31 |
| 12/03/2024 | 3.24 | 3.39 | 3.18 | 3.33 | 56,635 | 3.33 |
| 12/02/2024 | 3.28 | 3.30 | 3.19 | 3.20 | 35,712 | 3.20 |
| 11/29/2024 | 3.36 | 3.40 | 3.22 | 3.28 | 49,837 | 3.28 |
| 11/27/2024 | 3.27 | 3.60 | 3.27 | 3.34 | 54,699 | 3.34 |
| 11/26/2024 | 3.21 | 3.36 | 3.20 | 3.31 | 58,948 | 3.31 |
| 11/25/2024 | 3.31 | 3.32 | 3.20 | 3.22 | 47,931 | 3.22 |
| 11/22/2024 | 3.35 | 3.35 | 3.26 | 3.31 | 47,451 | 3.31 |
| 11/21/2024 | 3.30 | 3.31 | 3.20 | 3.24 | 22,558 | 3.24 |
| 11/20/2024 | 3.37 | 3.37 | 3.26 | 3.26 | 32,052 | 3.26 |
| 11/19/2024 | 3.40 | 3.41 | 3.23 | 3.34 | 73,437 | 3.34 |
| 11/18/2024 | 3.08 | 3.34 | 3.08 | 3.27 | 105,180 | 3.27 |
| 11/15/2024 | 3.25 | 3.30 | 2.86 | 3.08 | 241,341 | 3.08 |
| 11/14/2024 | 3.99 | 3.99 | 2.95 | 3.13 | 642,844 | 3.13 |
| 11/13/2024 | 4.58 | 4.59 | 4.37 | 4.38 | 30,873 | 4.38 |
| 11/12/2024 | 4.36 | 4.50 | 4.36 | 4.50 | 27,627 | 4.50 |
| 11/11/2024 | 4.41 | 4.45 | 4.37 | 4.37 | 23,698 | 4.37 |
| 11/08/2024 | 4.55 | 4.60 | 4.41 | 4.45 | 34,517 | 4.45 |
| 11/07/2024 | 4.47 | 4.47 | 4.39 | 4.40 | 33,682 | 4.40 |
| 11/06/2024 | 4.43 | 4.47 | 4.38 | 4.42 | 37,546 | 4.42 |
| 11/05/2024 | 4.49 | 4.51 | 4.45 | 4.47 | 31,789 | 4.47 |
| 11/04/2024 | 4.50 | 4.58 | 4.47 | 4.50 | 73,301 | 4.50 |
| 11/01/2024 | 4.60 | 4.65 | 4.54 | 4.58 | 32,388 | 4.58 |