5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
-8.30%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
-24.19%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.13 | $4.20 (1.69%) | $4.20 | $3.92 | 153,318 | $102.06 M |
| 05/01/2025 | $3.98 | $4.04 (1.51%) | $4.04 | $3.95 | 17,300 | $98.17 M |
| 04/30/2025 | $4.05 | $3.91 (-3.46%) | $4.05 | $3.87 | 37,006 | $95.01 M |
| 04/29/2025 | $4.11 | $4.07 (-0.97%) | $4.11 | $4.02 | 17,211 | $98.90 M |
| 04/28/2025 | $4.05 | $4.10 (1.23%) | $4.10 | $3.99 | 17,602 | $99.63 M |
| 04/25/2025 | $4.12 | $4.08 (-0.97%) | $4.19 | $4.06 | 7,600 | $99.14 M |
| 04/24/2025 | $3.96 | $4.14 (4.55%) | $4.16 | $3.95 | 34,441 | $100.60 M |
| 04/23/2025 | $3.85 | $3.89 (1.04%) | $3.96 | $3.81 | 21,800 | $94.53 M |
| 04/22/2025 | $3.62 | $3.77 (4.14%) | $3.90 | $3.62 | 38,807 | $91.61 M |
| 04/21/2025 | $3.68 | $3.65 (-0.82%) | $3.72 | $3.64 | 58,000 | $88.70 M |
| 04/17/2025 | $3.74 | $3.73 (-0.27%) | $3.74 | $3.58 | 17,900 | $90.64 M |
| 04/16/2025 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.58 | 144,015 | $86.99 M |
| 04/15/2025 | $3.68 | $3.72 (1.09%) | $3.75 | $3.63 | 7,923 | $90.40 M |
| 04/14/2025 | $3.70 | $3.59 (-2.97%) | $3.74 | $3.55 | 37,210 | $87.24 M |
| 04/11/2025 | $3.60 | $3.60 (0%) | $3.67 | $3.50 | 45,427 | $87.48 M |
| 04/10/2025 | $3.73 | $3.55 (-4.83%) | $3.80 | $3.51 | 24,000 | $86.27 M |
| 04/09/2025 | $3.42 | $3.73 (9.06%) | $3.85 | $3.42 | 47,500 | $90.64 M |
| 04/08/2025 | $3.77 | $3.46 (-8.22%) | $3.77 | $3.43 | 82,613 | $84.08 M |
| 04/07/2025 | $3.65 | $3.65 (0%) | $3.82 | $3.41 | 62,012 | $88.70 M |
| 04/04/2025 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.52 | 101,600 | $91.25 M |
| 04/03/2025 | $4.00 | $3.96 (-1%) | $4.04 | $3.90 | 39,600 | $99.00 M |
| 04/02/2025 | $4.12 | $4.13 (0.24%) | $4.20 | $4.04 | 119,232 | $103.25 M |
| 04/01/2025 | $4.09 | $4.18 (2.2%) | $4.20 | $4.07 | 68,435 | $104.50 M |
| 03/31/2025 | $4.17 | $4.11 (-1.44%) | $4.22 | $4.05 | 71,839 | $98.64 M |
| 03/28/2025 | $4.45 | $4.26 (-4.27%) | $4.58 | $4.21 | 18,700 | $102.24 M |
| 03/27/2025 | $4.32 | $4.38 (1.39%) | $4.44 | $4.32 | 6,336 | $105.12 M |
| 03/26/2025 | $4.50 | $4.34 (-3.56%) | $4.53 | $4.32 | 8,400 | $104.16 M |
| 03/25/2025 | $4.30 | $4.44 (3.26%) | $4.48 | $4.30 | 62,916 | $106.56 M |
| 03/24/2025 | $4.30 | $4.28 (-0.47%) | $4.40 | $4.22 | 76,100 | $102.72 M |
| 03/21/2025 | $4.41 | $4.30 (-2.49%) | $4.41 | $4.23 | 58,303 | $103.20 M |
| 03/20/2025 | $4.29 | $4.41 (2.8%) | $4.43 | $4.15 | 77,200 | $105.84 M |
| 03/19/2025 | $4.33 | $4.47 (3.23%) | $4.48 | $4.31 | 40,720 | $107.28 M |
| 03/18/2025 | $4.37 | $4.21 (-3.66%) | $4.39 | $4.21 | 19,761 | $101.04 M |
| 03/17/2025 | $4.20 | $4.32 (2.86%) | $4.38 | $4.20 | 26,211 | $103.68 M |
| 03/14/2025 | $4.10 | $4.25 (3.66%) | $4.40 | $4.10 | 22,900 | $102.00 M |
| 03/13/2025 | $4.26 | $4.05 (-4.93%) | $4.26 | $4.05 | 15,600 | $97.20 M |
| 03/12/2025 | $4.28 | $4.15 (-3.04%) | $4.28 | $4.15 | 21,732 | $99.60 M |
| 03/11/2025 | $4.22 | $4.20 (-0.47%) | $4.31 | $4.14 | 21,600 | $100.80 M |
| 03/10/2025 | $4.30 | $4.17 (-3.02%) | $4.30 | $4.15 | 31,608 | $100.08 M |
| 03/07/2025 | $4.41 | $4.36 (-1.13%) | $4.49 | $4.30 | 25,300 | $104.64 M |
| 03/06/2025 | $4.54 | $4.47 (-1.54%) | $4.59 | $4.35 | 44,834 | $107.28 M |
| 03/05/2025 | $4.63 | $4.57 (-1.3%) | $4.63 | $4.47 | 14,840 | $109.68 M |
| 03/04/2025 | $4.40 | $4.56 (3.64%) | $4.70 | $4.17 | 114,919 | $109.44 M |
| 03/03/2025 | $4.70 | $4.45 (-5.32%) | $4.71 | $4.41 | 102,974 | $106.80 M |
| 02/28/2025 | $4.75 | $4.71 (-0.84%) | $4.85 | $4.64 | 52,929 | $113.04 M |
| 02/27/2025 | $4.83 | $4.75 (-1.66%) | $4.89 | $4.72 | 50,300 | $114.00 M |
| 02/26/2025 | $4.97 | $4.86 (-2.21%) | $5.02 | $4.75 | 82,714 | $116.64 M |
| 02/25/2025 | $5.12 | $4.99 (-2.54%) | $5.12 | $4.65 | 80,401 | $119.76 M |
| 02/24/2025 | $5.44 | $5.12 (-5.88%) | $5.44 | $5.12 | 77,300 | $122.88 M |
| 02/21/2025 | $5.60 | $5.44 (-2.86%) | $5.64 | $5.33 | 94,600 | $130.56 M |
| 02/20/2025 | $5.37 | $5.54 (3.17%) | $5.58 | $5.11 | 164,282 | $132.96 M |
| 02/19/2025 | $5.77 | $5.42 (-6.07%) | $5.85 | $5.40 | 188,400 | $130.08 M |
| 02/18/2025 | $5.60 | $6.11 (9.11%) | $6.12 | $5.57 | 171,300 | $146.64 M |
| 02/14/2025 | $5.31 | $5.55 (4.52%) | $5.64 | $5.31 | 73,246 | $133.20 M |
| 02/13/2025 | $5.52 | $5.48 (-0.72%) | $5.54 | $5.33 | 39,885 | $131.52 M |
| 02/12/2025 | $5.37 | $5.50 (2.42%) | $5.51 | $5.35 | 24,715 | $132.00 M |
| 02/11/2025 | $5.39 | $5.51 (2.23%) | $5.54 | $5.38 | 24,400 | $132.24 M |
| 02/10/2025 | $5.64 | $5.51 (-2.3%) | $5.64 | $5.29 | 79,900 | $132.24 M |
| 02/07/2025 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.31 | 86,522 | $132.48 M |
| 02/06/2025 | $5.39 | $5.49 (1.86%) | $5.49 | $5.27 | 39,238 | $131.76 M |
| 02/05/2025 | $5.56 | $5.49 (-1.26%) | $5.57 | $5.32 | 108,815 | $131.76 M |
| 02/04/2025 | $5.20 | $5.44 (4.62%) | $5.59 | $5.17 | 117,100 | $130.56 M |
| 02/03/2025 | $4.84 | $5.20 (7.44%) | $5.20 | $4.70 | 61,809 | $124.80 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.
