-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
-14.56% -
3 MONTH PERFORMANCE
-12.00% -
6 MONTH PERFORMANCE
-21.29% -
YEAR-TO-DATE PERFORMANCE
-12.87% -
1 YEAR PERFORMANCE
-9.09%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.47 | $4.40 (-1.57%) | $4.47 | $4.39 | 33,582 | $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 |
| 10/18/2024 | $4.77 | $4.75 (-0.42%) | $4.88 | $4.71 | 55,300 | $114.00 M |
| 10/17/2024 | $4.85 | $4.81 (-0.82%) | $4.85 | $4.77 | 30,114 | $115.44 M |
| 10/16/2024 | $4.86 | $4.83 (-0.62%) | $4.86 | $4.74 | 60,807 | $115.92 M |
| 10/15/2024 | $4.89 | $4.82 (-1.43%) | $4.89 | $4.80 | 33,500 | $115.68 M |
| 10/14/2024 | $4.94 | $4.80 (-2.83%) | $4.94 | $4.80 | 22,700 | $115.20 M |
| 10/11/2024 | $5.04 | $4.91 (-2.58%) | $5.04 | $4.77 | 33,200 | $117.84 M |
| 10/10/2024 | $4.94 | $4.93 (-0.2%) | $4.99 | $4.82 | 16,704 | $118.32 M |
| 10/09/2024 | $5.09 | $4.97 (-2.36%) | $5.21 | $4.96 | 28,707 | $119.28 M |
| 10/08/2024 | $5.11 | $5.15 (0.78%) | $5.19 | $4.97 | 38,936 | $123.60 M |
| 10/07/2024 | $4.96 | $5.04 (1.61%) | $5.08 | $4.92 | 49,669 | $120.96 M |
| 10/04/2024 | $4.83 | $4.87 (0.83%) | $4.98 | $4.83 | 22,415 | $116.88 M |
| 10/03/2024 | $4.84 | $4.88 (0.83%) | $4.89 | $4.82 | 11,400 | $117.12 M |
| 10/02/2024 | $4.89 | $4.94 (1.02%) | $4.94 | $4.87 | 3,512 | $118.56 M |
| 10/01/2024 | $5.04 | $4.99 (-0.99%) | $5.06 | $4.87 | 13,211 | $119.76 M |
| 09/30/2024 | $5.07 | $5.02 (-0.99%) | $5.16 | $5.01 | 20,209 | $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 |