Bragg Gaming Group Inc. - Common Shares (BRAG)
4.5600
+0.1100 (2.47%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.40 | 4.70 | 4.17 | 4.56 | 114,919 | 4.56 |
| 3/03/2025 | 4.70 | 4.71 | 4.41 | 4.45 | 102,949 | 4.45 |
| 2/28/2025 | 4.75 | 4.85 | 4.64 | 4.71 | 52,929 | 4.71 |
| 2/27/2025 | 4.82 | 4.89 | 4.72 | 4.75 | 50,278 | 4.75 |
| 2/26/2025 | 4.97 | 5.02 | 4.75 | 4.86 | 82,714 | 4.86 |
| 2/25/2025 | 5.12 | 5.12 | 4.65 | 4.99 | 80,401 | 4.99 |
| 2/24/2025 | 5.44 | 5.44 | 5.12 | 5.12 | 77,022 | 5.12 |
| 2/21/2025 | 5.60 | 5.64 | 5.33 | 5.44 | 94,572 | 5.44 |
| 2/20/2025 | 5.37 | 5.58 | 5.11 | 5.54 | 164,212 | 5.54 |
| 2/19/2025 | 5.77 | 5.85 | 5.40 | 5.42 | 188,361 | 5.42 |
| 2/18/2025 | 5.60 | 6.12 | 5.57 | 6.11 | 170,680 | 6.11 |
| 2/14/2025 | 5.31 | 5.64 | 5.31 | 5.55 | 73,246 | 5.55 |
| 2/13/2025 | 5.52 | 5.54 | 5.33 | 5.48 | 39,810 | 5.48 |
| 2/12/2025 | 5.37 | 5.51 | 5.35 | 5.50 | 24,703 | 5.50 |
| 2/11/2025 | 5.39 | 5.54 | 5.38 | 5.51 | 24,392 | 5.51 |
| 2/10/2025 | 5.64 | 5.64 | 5.29 | 5.51 | 79,873 | 5.51 |
| 2/07/2025 | 5.60 | 5.60 | 5.31 | 5.52 | 86,522 | 5.52 |
| 2/06/2025 | 5.39 | 5.49 | 5.27 | 5.49 | 39,234 | 5.49 |
| 2/05/2025 | 5.56 | 5.57 | 5.32 | 5.49 | 108,415 | 5.49 |
| 2/04/2025 | 5.20 | 5.59 | 5.17 | 5.44 | 117,066 | 5.44 |
| 2/03/2025 | 4.84 | 5.20 | 4.70 | 5.20 | 61,761 | 5.20 |
| 1/31/2025 | 5.00 | 5.08 | 4.84 | 4.93 | 75,655 | 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 |