Canada markets closed

Bragg Gaming Group Inc. (BRAG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5400+0.0400 (+1.60%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20212.48002.62002.35002.54002.54002,453,948
Jan. 21, 20212.44002.52002.19002.50002.50002,516,531
Jan. 20, 20212.61002.67002.51002.61002.61001,672,924
Jan. 19, 20212.52002.65002.26002.61002.61002,807,496
Jan. 18, 20212.20002.48002.20002.47002.47001,913,255
Jan. 15, 20212.05002.20001.97002.18002.18002,843,663
Jan. 14, 20211.84002.18001.84002.05002.05006,244,897
Jan. 13, 20211.62001.83001.58001.83001.83002,923,325
Jan. 12, 20211.59001.65001.56001.65001.65002,379,607
Jan. 11, 20211.55001.75001.52001.60001.60002,141,764
Jan. 08, 20211.58001.59001.47001.51001.51001,648,089
Jan. 07, 20211.60001.62001.52001.55001.55003,440,690
Jan. 06, 20211.43001.63001.43001.55001.55003,350,832
Jan. 05, 20211.40001.43001.38001.40001.4000571,929
Jan. 04, 20211.45001.45001.36001.36001.3600821,708
Dec. 31, 20201.41001.47001.40001.43001.4300345,849
Dec. 30, 20201.41001.46001.33001.40001.4000865,204
Dec. 29, 20201.60001.60001.33001.39001.39003,501,833
Dec. 24, 20201.67001.86001.64001.72001.72001,306,664
Dec. 23, 20201.42001.64001.36001.64001.64001,770,062
Dec. 22, 20201.48001.49001.32001.39001.3900811,895
Dec. 21, 20201.39001.49001.38001.42001.4200826,574
Dec. 18, 20201.48001.50001.40001.49001.4900722,233
Dec. 17, 20201.30001.50001.29001.50001.5000707,746
Dec. 16, 20201.38001.44001.29001.34001.3400893,938
Dec. 15, 20201.51001.52001.36001.39001.39001,116,447
Dec. 14, 20201.47001.52001.37001.49001.49001,240,189
Dec. 11, 20201.47001.54001.36001.47001.47002,285,090
Dec. 10, 20201.24001.58001.21001.58001.58005,291,696
Dec. 09, 20201.07001.23001.06001.21001.21004,303,161
Dec. 08, 20201.13001.16001.00001.04001.04001,720,313
Dec. 07, 20201.09001.18001.09001.11001.11003,625,670
Dec. 04, 20201.02001.13000.97001.10001.10003,666,039
Dec. 03, 20200.90001.07000.86000.98000.98003,461,932
Dec. 02, 20200.91000.91000.83000.88000.88002,122,860
Dec. 01, 20200.85000.94000.84000.91000.91003,508,994
Nov. 30, 20200.80000.94000.78000.82000.82006,647,854
Nov. 27, 20200.76000.80000.75000.78000.78001,721,501
Nov. 26, 20200.75000.76000.73000.74000.7400257,689
Nov. 25, 20200.75000.78000.72000.72000.72001,200,378
Nov. 24, 20200.72000.74000.67000.73000.73001,474,333
Nov. 23, 20200.78000.79000.73000.74000.74001,489,851
Nov. 20, 20200.76000.80000.76000.77000.7700620,100
Nov. 19, 20200.81000.83000.74000.77000.77002,825,921
Nov. 18, 20200.76000.84000.75000.80000.80005,929,128
Nov. 17, 20200.74000.79000.73000.74000.74001,113,680
Nov. 16, 20200.74000.74000.70000.72000.7200387,965
Nov. 13, 20200.75000.76000.70500.72000.7200438,633
Nov. 12, 20200.81000.81000.71000.74000.74001,335,072
Nov. 11, 20200.80000.80000.79000.80000.8000149,903
Nov. 10, 20200.80000.80000.79000.80000.8000749,474
Nov. 09, 20200.79000.80000.78000.80000.8000627,877
Nov. 06, 20200.81000.81000.78000.79000.79001,007,292
Nov. 05, 20200.80000.80000.78000.80000.8000349,466
Nov. 04, 20200.80000.81000.79000.81000.8100478,551
Nov. 03, 20200.79000.81000.77000.81000.81001,294,843
Nov. 02, 20200.78000.80000.76000.78000.7800299,236
Oct. 30, 20200.77000.79000.74000.76000.7600634,173
Oct. 29, 20200.81000.82000.80000.80000.8000857,717
Oct. 28, 20200.83000.83000.76000.79000.7900618,934
Oct. 27, 20200.68000.84000.66000.84000.84001,528,558
Oct. 26, 20200.78000.78000.75000.77000.7700231,922
Oct. 23, 20200.78000.80000.76000.77000.7700191,101
Oct. 22, 20200.79000.81000.75000.76000.7600646,622
Oct. 21, 20200.76000.80000.76000.78000.7800430,761
Oct. 20, 20200.76000.79000.75000.75000.7500238,939
Oct. 19, 20200.76000.81000.75000.76000.7600579,453
Oct. 16, 20200.80000.80000.73000.75000.7500403,191
Oct. 15, 20200.82000.83000.74000.81000.81001,657,594
Oct. 14, 20200.76000.98000.76000.88000.88005,708,553
Oct. 13, 20200.59000.62000.59000.61000.6100560,750
Oct. 09, 20200.58000.64000.58000.58000.5800742,298
Oct. 08, 20200.52000.59000.50000.58000.5800359,504
Oct. 07, 20200.47500.51000.47500.50000.5000390,274
Oct. 06, 20200.49000.49000.47000.48000.480051,513
Oct. 05, 20200.48000.49500.48000.49000.490055,446
Oct. 02, 20200.48500.49000.47500.49000.4900145,307
Oct. 01, 20200.48500.50000.48500.49000.490089,806
Sep. 30, 20200.44000.55000.44000.49000.49001,021,925
Sep. 29, 20200.44500.44500.42500.43500.435027,500
Sep. 28, 20200.45500.45500.43000.44000.4400160,801
Sep. 25, 20200.42000.46500.42000.44500.445061,665
Sep. 24, 20200.39500.41000.39000.41000.4100248,220
Sep. 23, 20200.40000.40000.39000.39000.3900229,603
Sep. 22, 20200.40000.41000.39000.39500.3950330,506
Sep. 21, 20200.37500.40500.37500.40000.400056,701
Sep. 18, 2020------
Sep. 17, 20200.42500.42500.39000.40000.4000420,682
Sep. 16, 20200.42000.43000.41500.42000.4200180,885
Sep. 15, 20200.42000.42000.42000.42000.420038,252
Sep. 14, 20200.43500.43500.41000.42000.420046,818
Sep. 11, 20200.44000.44000.41500.43000.4300117,322
Sep. 10, 20200.44500.44500.43500.44500.445056,509
Sep. 09, 20200.44000.45000.44000.44000.44007,125
Sep. 08, 20200.42500.47000.42500.43000.4300173,304
Sep. 04, 20200.43500.45000.42500.44000.4400119,911
Sep. 03, 20200.45500.47000.41500.41500.4150173,432
Sep. 02, 20200.45000.47500.45000.46000.4600169,088
Sep. 01, 20200.47500.50000.45500.48000.4800482,810
Aug. 31, 20200.47000.49000.45000.47000.4700364,605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...