5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+19.36%
3 MONTH PERFORMANCE
-13.05%
6 MONTH PERFORMANCE
-26.12%
YEAR-TO-DATE PERFORMANCE
+11.62%
1 YEAR PERFORMANCE
-10.02%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.19 | $4.17 (-0.48%) | $4.25 | $4.09 | 74,667 | $100.08 M |
| 01/16/2025 | $4.15 | $4.08 (-1.69%) | $4.15 | $4.02 | 30,222 | $97.92 M |
| 01/15/2025 | $4.00 | $4.16 (4%) | $4.25 | $3.93 | 129,686 | $99.84 M |
| 01/14/2025 | $3.53 | $3.99 (13.03%) | $3.99 | $3.45 | 267,574 | $95.76 M |
| 01/13/2025 | $3.42 | $3.41 (-0.29%) | $3.47 | $3.29 | 75,774 | $81.84 M |
| 01/10/2025 | $3.65 | $3.36 (-7.95%) | $3.65 | $3.33 | 51,342 | $80.64 M |
| 01/08/2025 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.42 | 39,100 | $82.80 M |
| 01/07/2025 | $3.67 | $3.57 (-2.72%) | $3.78 | $3.52 | 36,728 | $85.68 M |
| 01/06/2025 | $3.72 | $3.67 (-1.34%) | $3.81 | $3.63 | 70,747 | $88.08 M |
| 01/03/2025 | $3.64 | $3.76 (3.3%) | $3.78 | $3.57 | 20,749 | $90.24 M |
| 01/02/2025 | $3.74 | $3.64 (-2.67%) | $3.75 | $3.59 | 22,429 | $87.36 M |
| 12/31/2024 | $3.43 | $3.70 (7.87%) | $3.71 | $3.43 | 118,860 | $88.80 M |
| 12/30/2024 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.37 | 119,608 | $82.32 M |
| 12/27/2024 | $3.50 | $3.48 (-0.57%) | $3.57 | $3.42 | 71,100 | $83.52 M |
| 12/26/2024 | $3.68 | $3.54 (-3.8%) | $3.72 | $3.52 | 25,400 | $84.96 M |
| 12/24/2024 | $3.52 | $3.55 (0.85%) | $3.63 | $3.45 | 30,900 | $85.20 M |
| 12/23/2024 | $3.47 | $3.50 (0.86%) | $3.53 | $3.44 | 73,922 | $84.00 M |
| 12/20/2024 | $3.43 | $3.46 (0.87%) | $3.55 | $3.40 | 42,200 | $83.04 M |
| 12/19/2024 | $3.58 | $3.44 (-3.91%) | $3.58 | $3.44 | 58,845 | $82.56 M |
| 12/18/2024 | $3.74 | $3.53 (-5.61%) | $3.83 | $3.50 | 86,800 | $84.72 M |
| 12/17/2024 | $3.64 | $3.74 (2.75%) | $3.80 | $3.63 | 86,700 | $89.76 M |
| 12/16/2024 | $3.54 | $3.78 (6.78%) | $3.89 | $3.48 | 214,300 | $90.72 M |
| 12/13/2024 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.49 | 45,300 | $86.40 M |
| 12/12/2024 | $3.74 | $3.63 (-2.94%) | $3.75 | $3.58 | 65,142 | $87.12 M |
| 12/11/2024 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.56 | 83,800 | $89.04 M |
| 12/10/2024 | $3.30 | $3.75 (13.64%) | $3.84 | $3.29 | 189,306 | $90.00 M |
| 12/09/2024 | $3.33 | $3.28 (-1.5%) | $3.40 | $3.27 | 73,337 | $78.72 M |
| 12/06/2024 | $3.18 | $3.27 (2.83%) | $3.28 | $3.09 | 169,714 | $78.48 M |
| 12/05/2024 | $3.35 | $3.14 (-6.27%) | $3.35 | $3.14 | 76,446 | $75.36 M |
| 12/04/2024 | $3.35 | $3.31 (-1.19%) | $3.44 | $3.27 | 24,500 | $79.44 M |
| 12/03/2024 | $3.24 | $3.33 (2.78%) | $3.39 | $3.18 | 57,937 | $79.92 M |
| 12/02/2024 | $3.28 | $3.20 (-2.44%) | $3.30 | $3.19 | 35,712 | $76.80 M |
| 11/29/2024 | $3.36 | $3.28 (-2.38%) | $3.40 | $3.22 | 49,837 | $78.72 M |
| 11/27/2024 | $3.27 | $3.34 (2.14%) | $3.60 | $3.27 | 54,700 | $80.16 M |
| 11/26/2024 | $3.21 | $3.31 (3.12%) | $3.36 | $3.20 | 58,953 | $79.44 M |
| 11/25/2024 | $3.31 | $3.22 (-2.72%) | $3.32 | $3.20 | 47,992 | $77.28 M |
| 11/22/2024 | $3.35 | $3.31 (-1.19%) | $3.35 | $3.26 | 47,500 | $79.44 M |
| 11/21/2024 | $3.30 | $3.24 (-1.82%) | $3.31 | $3.20 | 22,600 | $77.76 M |
| 11/20/2024 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.26 | 32,100 | $78.24 M |
| 11/19/2024 | $3.40 | $3.34 (-1.76%) | $3.41 | $3.23 | 73,437 | $80.16 M |
| 11/18/2024 | $3.08 | $3.27 (6.17%) | $3.34 | $3.08 | 105,200 | $78.48 M |
| 11/15/2024 | $3.25 | $3.08 (-5.23%) | $3.30 | $2.86 | 241,341 | $73.92 M |
| 11/14/2024 | $3.99 | $3.13 (-21.55%) | $3.99 | $2.95 | 646,000 | $75.12 M |
| 11/13/2024 | $4.58 | $4.38 (-4.37%) | $4.59 | $4.37 | 30,900 | $105.12 M |
| 11/12/2024 | $4.36 | $4.50 (3.21%) | $4.50 | $4.36 | 27,690 | $108.00 M |
| 11/11/2024 | $4.41 | $4.37 (-0.91%) | $4.45 | $4.37 | 23,700 | $104.88 M |
| 11/08/2024 | $4.55 | $4.45 (-2.2%) | $4.60 | $4.41 | 34,517 | $106.80 M |
| 11/07/2024 | $4.47 | $4.40 (-1.57%) | $4.47 | $4.39 | 33,700 | $105.60 M |
| 11/06/2024 | $4.43 | $4.42 (-0.23%) | $4.47 | $4.39 | 37,546 | $106.08 M |
| 11/05/2024 | $4.49 | $4.47 (-0.45%) | $4.51 | $4.45 | 31,800 | $107.28 M |
| 11/04/2024 | $4.50 | $4.50 (0%) | $4.58 | $4.47 | 73,301 | $108.00 M |
| 11/01/2024 | $4.60 | $4.58 (-0.43%) | $4.65 | $4.54 | 32,485 | $109.92 M |
| 10/31/2024 | $4.73 | $4.55 (-3.81%) | $4.73 | $4.49 | 41,688 | $109.20 M |
| 10/30/2024 | $4.80 | $4.71 (-1.87%) | $4.80 | $4.61 | 20,511 | $113.04 M |
| 10/29/2024 | $4.82 | $4.78 (-0.83%) | $4.88 | $4.69 | 42,500 | $114.72 M |
| 10/28/2024 | $4.86 | $4.84 (-0.41%) | $5.03 | $4.80 | 33,435 | $116.16 M |
| 10/25/2024 | $4.81 | $4.90 (1.87%) | $4.90 | $4.75 | 47,546 | $117.60 M |
| 10/24/2024 | $4.91 | $4.81 (-2.04%) | $4.91 | $4.77 | 20,313 | $115.44 M |
| 10/23/2024 | $4.97 | $4.83 (-2.82%) | $5.05 | $4.80 | 52,300 | $115.92 M |
| 10/22/2024 | $4.75 | $5.00 (5.26%) | $5.14 | $4.75 | 135,339 | $120.00 M |
| 10/21/2024 | $4.74 | $4.73 (-0.21%) | $4.74 | $4.66 | 39,935 | $113.52 M |