-
5 DAY PERFORMANCE
-2.69% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-11.85% -
6 MONTH PERFORMANCE
-22.75% -
YEAR-TO-DATE PERFORMANCE
+0.20% -
1 YEAR PERFORMANCE
+4.12%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.07 | $5.02 (-0.99%) | $5.16 | $5.01 | 19,754 | $120.48 M |
| 09/27/2024 | $5.23 | $5.16 (-1.34%) | $5.25 | $5.10 | 7,300 | $123.84 M |
| 09/26/2024 | $5.10 | $5.20 (1.96%) | $5.30 | $5.10 | 19,931 | $124.80 M |
| 09/25/2024 | $5.11 | $5.11 (0%) | $5.30 | $5.11 | 13,400 | $122.64 M |
| 09/24/2024 | $5.14 | $5.13 (-0.19%) | $5.25 | $5.09 | 13,741 | $123.12 M |
| 09/23/2024 | $5.17 | $5.14 (-0.58%) | $5.25 | $5.14 | 7,700 | $123.36 M |
| 09/20/2024 | $5.32 | $5.19 (-2.44%) | $5.40 | $5.15 | 22,040 | $124.56 M |
| 09/19/2024 | $5.14 | $5.27 (2.53%) | $5.40 | $5.07 | 66,900 | $126.48 M |
| 09/18/2024 | $5.39 | $5.09 (-5.57%) | $5.51 | $4.94 | 143,900 | $122.16 M |
| 09/17/2024 | $4.77 | $5.22 (9.43%) | $5.27 | $4.77 | 98,342 | $125.28 M |
| 09/16/2024 | $4.85 | $4.90 (1.03%) | $4.94 | $4.82 | 25,614 | $117.60 M |
| 09/13/2024 | $4.98 | $4.90 (-1.61%) | $4.98 | $4.83 | 40,449 | $117.60 M |
| 09/12/2024 | $4.89 | $4.88 (-0.2%) | $4.90 | $4.83 | 12,600 | $117.12 M |
| 09/11/2024 | $4.85 | $4.82 (-0.62%) | $4.85 | $4.72 | 14,134 | $115.68 M |
| 09/10/2024 | $4.76 | $4.84 (1.68%) | $4.88 | $4.75 | 32,007 | $116.16 M |
| 09/09/2024 | $4.86 | $4.83 (-0.62%) | $4.99 | $4.83 | 15,349 | $115.92 M |
| 09/06/2024 | $4.92 | $4.87 (-1.02%) | $4.97 | $4.85 | 14,400 | $116.88 M |
| 09/05/2024 | $4.86 | $5.03 (3.5%) | $5.03 | $4.85 | 14,519 | $120.72 M |
| 09/04/2024 | $4.97 | $4.86 (-2.21%) | $4.98 | $4.85 | 12,121 | $116.64 M |
| 09/03/2024 | $4.84 | $4.90 (1.24%) | $5.10 | $4.84 | 78,700 | $117.60 M |
| 08/30/2024 | $5.05 | $5.06 (0.2%) | $5.07 | $4.98 | 12,110 | $121.44 M |
| 08/29/2024 | $4.85 | $5.04 (3.92%) | $5.05 | $4.85 | 26,510 | $120.96 M |
| 08/28/2024 | $4.90 | $4.82 (-1.63%) | $4.99 | $4.82 | 12,113 | $115.68 M |
| 08/27/2024 | $4.96 | $4.94 (-0.4%) | $5.04 | $4.94 | 10,300 | $118.56 M |
| 08/26/2024 | $4.95 | $4.99 (0.81%) | $5.06 | $4.93 | 6,494 | $119.76 M |
| 08/23/2024 | $4.97 | $4.88 (-1.81%) | $4.97 | $4.88 | 6,300 | $117.12 M |
| 08/22/2024 | $5.05 | $4.90 (-2.97%) | $5.05 | $4.89 | 15,000 | $117.60 M |
| 08/21/2024 | $4.92 | $5.05 (2.64%) | $5.05 | $4.92 | 6,913 | $121.20 M |
| 08/20/2024 | $4.82 | $4.95 (2.7%) | $4.97 | $4.66 | 35,221 | $118.80 M |
| 08/19/2024 | $4.81 | $4.77 (-0.83%) | $4.86 | $4.66 | 44,926 | $114.48 M |
| 08/16/2024 | $4.85 | $4.84 (-0.21%) | $4.89 | $4.84 | 11,726 | $116.16 M |
| 08/15/2024 | $4.99 | $4.85 (-2.81%) | $4.99 | $4.84 | 28,642 | $116.40 M |
| 08/14/2024 | $5.02 | $4.89 (-2.59%) | $5.02 | $4.85 | 31,714 | $117.36 M |
| 08/13/2024 | $5.00 | $5.01 (0.2%) | $5.07 | $4.98 | 60,940 | $120.24 M |
| 08/12/2024 | $5.00 | $5.05 (1%) | $5.05 | $4.99 | 12,500 | $121.20 M |
| 08/09/2024 | $5.00 | $5.01 (0.2%) | $5.11 | $4.94 | 63,400 | $120.24 M |
| 08/08/2024 | $5.11 | $5.00 (-2.15%) | $5.15 | $4.88 | 105,747 | $120.00 M |
| 08/07/2024 | $5.22 | $5.22 (0%) | $5.48 | $5.20 | 79,149 | $125.28 M |
| 08/06/2024 | $5.19 | $5.24 (0.96%) | $5.37 | $5.18 | 25,900 | $125.76 M |
| 08/05/2024 | $4.99 | $5.08 (1.8%) | $5.22 | $4.89 | 24,013 | $119.38 M |
| 08/02/2024 | $5.40 | $5.26 (-2.59%) | $5.45 | $5.08 | 69,412 | $123.61 M |
| 08/01/2024 | $5.70 | $5.45 (-4.39%) | $5.70 | $5.35 | 79,400 | $128.08 M |
| 07/31/2024 | $5.75 | $5.70 (-0.87%) | $5.88 | $5.69 | 30,246 | $133.95 M |
| 07/30/2024 | $5.67 | $5.72 (0.88%) | $5.76 | $5.67 | 29,724 | $134.42 M |
| 07/29/2024 | $5.72 | $5.81 (1.57%) | $5.97 | $5.70 | 45,800 | $136.54 M |
| 07/26/2024 | $5.66 | $5.73 (1.24%) | $5.94 | $5.66 | 23,122 | $134.66 M |
| 07/25/2024 | $5.71 | $5.70 (-0.18%) | $5.78 | $5.57 | 28,124 | $133.95 M |
| 07/24/2024 | $5.70 | $5.70 (0%) | $5.81 | $5.60 | 45,434 | $133.95 M |
| 07/23/2024 | $5.71 | $5.74 (0.53%) | $5.85 | $5.71 | 22,122 | $134.89 M |
| 07/22/2024 | $5.53 | $5.79 (4.7%) | $5.88 | $5.53 | 31,865 | $136.07 M |
| 07/19/2024 | $5.55 | $5.59 (0.72%) | $5.84 | $5.50 | 58,339 | $131.37 M |
| 07/18/2024 | $5.85 | $5.53 (-5.47%) | $5.85 | $5.50 | 71,001 | $129.96 M |
| 07/17/2024 | $5.84 | $5.83 (-0.17%) | $5.86 | $5.78 | 10,715 | $137.01 M |
| 07/16/2024 | $5.84 | $5.87 (0.51%) | $5.87 | $5.77 | 38,061 | $137.95 M |
| 07/15/2024 | $5.91 | $5.77 (-2.37%) | $6.00 | $5.72 | 37,936 | $135.60 M |
| 07/12/2024 | $5.69 | $5.79 (1.76%) | $5.83 | $5.61 | 22,492 | $136.07 M |
| 07/11/2024 | $5.64 | $5.57 (-1.24%) | $5.73 | $5.57 | 34,709 | $130.90 M |
| 07/10/2024 | $5.74 | $5.65 (-1.57%) | $5.74 | $5.61 | 38,385 | $132.78 M |
| 07/09/2024 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.65 | 31,978 | $132.78 M |
| 07/08/2024 | $5.81 | $5.75 (-1.03%) | $5.86 | $5.69 | 35,959 | $135.13 M |
| 07/05/2024 | $5.77 | $5.68 (-1.56%) | $5.90 | $5.68 | 54,894 | $133.48 M |
| 07/03/2024 | $5.72 | $5.76 (0.7%) | $5.84 | $5.71 | 29,065 | $135.36 M |
| 07/02/2024 | $5.75 | $5.81 (1.04%) | $5.88 | $5.72 | 66,648 | $136.54 M |
| 07/01/2024 | $5.78 | $5.74 (-0.69%) | $5.96 | $5.74 | 13,083 | $134.89 M |