5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
-19.48%
6 MONTH PERFORMANCE
-50.35%
YEAR-TO-DATE PERFORMANCE
-41.89%
1 YEAR PERFORMANCE
-31.53%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.18 | $2.18 (0%) | $2.19 | $2.15 | 6.93 K | $55.37 M |
| 12/03/2025 | $2.17 | $2.18 (0.46%) | $2.20 | $2.13 | 8.10 K | $55.37 M |
| 12/02/2025 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.19 | 11.73 K | $55.88 M |
| 12/01/2025 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.20 | 7.72 K | $55.88 M |
| 11/28/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $2.15 | 34.02 K | $57.40 M |
| 11/26/2025 | $2.15 | $2.15 (0%) | $2.18 | $2.11 | 70.95 K | $54.61 M |
| 11/25/2025 | $2.10 | $2.18 (3.81%) | $2.18 | $2.10 | 21.30 K | $55.37 M |
| 11/24/2025 | $2.15 | $2.10 (-2.33%) | $2.19 | $2.07 | 39.10 K | $53.34 M |
| 11/21/2025 | $2.13 | $2.15 (0.94%) | $2.20 | $2.08 | 11.70 K | $54.61 M |
| 11/20/2025 | $2.15 | $2.14 (-0.47%) | $2.21 | $2.04 | 8.04 K | $54.36 M |
| 11/19/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.05 | 20.20 K | $53.34 M |
| 11/18/2025 | $2.15 | $2.15 (0%) | $2.16 | $2.06 | 66.20 K | $54.61 M |
| 11/17/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.09 | 51.00 K | $54.61 M |
| 11/14/2025 | $2.44 | $2.15 (-11.89%) | $2.55 | $2.10 | 77.40 K | $54.61 M |
| 11/13/2025 | $2.20 | $2.44 (10.91%) | $2.55 | $2.17 | 358.11 K | $61.49 M |
| 11/12/2025 | $2.08 | $2.07 (-0.48%) | $2.22 | $2.07 | 126.74 K | $52.16 M |
| 11/11/2025 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.02 | 22.41 K | $52.92 M |
| 11/10/2025 | $2.08 | $2.12 (1.92%) | $2.15 | $2.05 | 37.40 K | $53.42 M |
| 11/07/2025 | $2.06 | $2.07 (0.49%) | $2.07 | $2.01 | 17.65 K | $52.16 M |
| 11/06/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $1.96 | 140.80 K | $52.42 M |
| 11/05/2025 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.05 | 150.10 K | $52.67 M |
| 11/04/2025 | $2.24 | $2.17 (-3.13%) | $2.34 | $2.07 | 132.95 K | $54.68 M |
| 11/03/2025 | $2.35 | $2.24 (-4.68%) | $2.39 | $2.23 | 61.42 K | $56.45 M |
| 10/31/2025 | $2.54 | $2.38 (-6.3%) | $2.55 | $2.22 | 121.55 K | $59.98 M |
| 10/30/2025 | $2.46 | $2.49 (1.22%) | $2.63 | $2.46 | 62.10 K | $62.75 M |
| 10/29/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.45 | 95.62 K | $61.74 M |
| 10/28/2025 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.59 | 17.84 K | $65.27 M |
| 10/27/2025 | $2.58 | $2.59 (0.39%) | $2.62 | $2.54 | 50.60 K | $65.27 M |
| 10/24/2025 | $2.66 | $2.58 (-3.01%) | $2.75 | $2.58 | 92.85 K | $65.02 M |
| 10/23/2025 | $2.65 | $2.64 (-0.38%) | $2.75 | $2.63 | 47.53 K | $66.53 M |
| 10/22/2025 | $2.68 | $2.63 (-1.87%) | $2.70 | $2.63 | 36.33 K | $66.28 M |
| 10/21/2025 | $2.67 | $2.68 (0.37%) | $2.72 | $2.65 | 28.90 K | $67.54 M |
| 10/20/2025 | $2.77 | $2.65 (-4.33%) | $2.78 | $2.63 | 66.00 K | $66.78 M |
| 10/17/2025 | $2.83 | $2.73 (-3.53%) | $2.85 | $2.73 | 36.21 K | $68.80 M |
| 10/16/2025 | $2.90 | $2.84 (-2.07%) | $2.93 | $2.83 | 38.40 K | $71.57 M |
| 10/15/2025 | $2.92 | $2.86 (-2.05%) | $2.93 | $2.83 | 25.70 K | $72.07 M |
| 10/14/2025 | $2.89 | $2.91 (0.69%) | $2.93 | $2.86 | 18.12 K | $73.33 M |
| 10/13/2025 | $2.98 | $2.93 (-1.68%) | $2.98 | $2.78 | 96.75 K | $73.84 M |
| 10/10/2025 | $2.90 | $2.90 (0%) | $2.98 | $2.81 | 24.90 K | $73.08 M |
| 10/09/2025 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.85 | 21.00 K | $73.58 M |
| 10/08/2025 | $2.87 | $2.93 (2.09%) | $2.94 | $2.80 | 24.80 K | $73.84 M |
| 10/07/2025 | $2.91 | $2.85 (-2.06%) | $2.95 | $2.83 | 15.51 K | $71.82 M |
| 10/06/2025 | $2.92 | $2.89 (-1.03%) | $2.95 | $2.83 | 48.20 K | $72.83 M |
| 10/03/2025 | $2.84 | $2.90 (2.11%) | $3.03 | $2.84 | 44.10 K | $73.08 M |
| 10/02/2025 | $2.95 | $2.83 (-4.07%) | $2.95 | $2.83 | 18.60 K | $71.32 M |
| 10/01/2025 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.92 | 26.80 K | $74.34 M |
| 09/30/2025 | $3.20 | $3.04 (-5%) | $3.20 | $2.98 | 42.80 K | $76.61 M |
| 09/29/2025 | $2.97 | $3.15 (6.06%) | $3.20 | $2.94 | 127.40 K | $79.38 M |
| 09/26/2025 | $2.76 | $2.92 (5.8%) | $2.97 | $2.73 | 179.10 K | $73.58 M |
| 09/25/2025 | $2.67 | $2.77 (3.75%) | $2.80 | $2.65 | 105.04 K | $69.80 M |
| 09/24/2025 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.63 | 85.90 K | $67.54 M |
| 09/23/2025 | $2.76 | $2.71 (-1.81%) | $2.79 | $2.68 | 27.43 K | $68.29 M |
| 09/22/2025 | $2.70 | $2.77 (2.59%) | $2.88 | $2.69 | 54.06 K | $69.80 M |
| 09/19/2025 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.76 | 25.03 K | $70.06 M |
| 09/18/2025 | $2.91 | $2.79 (-4.12%) | $2.91 | $2.70 | 74.70 K | $70.31 M |
| 09/17/2025 | $2.88 | $2.85 (-1.04%) | $2.96 | $2.81 | 38.83 K | $71.82 M |
| 09/16/2025 | $2.95 | $2.83 (-4.07%) | $2.97 | $2.82 | 51.35 K | $71.32 M |
| 09/15/2025 | $2.80 | $2.94 (5%) | $2.99 | $2.80 | 102.20 K | $74.09 M |
| 09/12/2025 | $2.67 | $2.80 (4.87%) | $2.80 | $2.66 | 150.64 K | $70.56 M |
| 09/11/2025 | $2.63 | $2.67 (1.52%) | $2.70 | $2.60 | 25.81 K | $67.28 M |
| 09/10/2025 | $2.67 | $2.60 (-2.62%) | $2.71 | $2.60 | 57.21 K | $65.52 M |
| 09/09/2025 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.61 | 39.60 K | $66.02 M |
| 09/08/2025 | $2.66 | $2.70 (1.5%) | $2.71 | $2.64 | 40.70 K | $68.04 M |
| 09/05/2025 | $2.68 | $2.67 (-0.37%) | $2.68 | $2.61 | 35.79 K | $67.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
