5 DAY PERFORMANCE
+61.05%
1 MONTH PERFORMANCE
+31.90%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-25.37%
YEAR-TO-DATE PERFORMANCE
-27.14%
1 YEAR PERFORMANCE
-26.79%
Bragg Gaming Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 0 | |
| 11/04/2026 | $0.94 | $0.93 (-0.51%) | $0.94 | $0.90 | 7.73 K | $23.85 M |
| 11/03/2026 | $0.90 | $0.90 (-0.01%) | $0.93 | $0.87 | 19.90 K | $23.12 M |
| 11/02/2026 | $0.99 | $0.91 (-8.39%) | $1.01 | $0.89 | 4.44 K | $23.22 M |
| 10/30/2026 | $0.97 | $0.95 (-1.8%) | $1.04 | $0.92 | 8.33 K | $24.32 M |
| 10/29/2026 | $1.07 | $1.02 (-4.67%) | $1.09 | $0.97 | 42.31 K | $26.11 M |
| 10/28/2026 | $1.00 | $1.07 (7%) | $1.07 | $1.00 | 1.80 K | $27.39 M |
| 10/27/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.00 | 11.04 K | $27.39 M |
| 10/26/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 3.50 K | $27.65 M |
| 10/23/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.08 | 1.70 K | $27.90 M |
| 10/22/2026 | $1.26 | $1.10 (-12.7%) | $1.26 | $1.08 | 12.70 K | $28.16 M |
| 10/21/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 2.40 K | $28.67 M |
| 10/20/2026 | $1.15 | $1.16 (0.87%) | $1.21 | $1.14 | 19.24 K | $29.70 M |
| 10/19/2026 | $1.26 | $1.16 (-7.94%) | $1.32 | $1.15 | 11.00 K | $29.70 M |
| 10/16/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 2.60 K | $32.00 M |
| 10/15/2026 | $1.21 | $1.22 (0.83%) | $1.28 | $1.16 | 16.60 K | $31.23 M |
| 10/14/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.16 | 8.00 K | $29.70 M |
| 10/13/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.17 | 13.70 K | $30.98 M |
| 10/12/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.11 | 12.38 K | $29.44 M |
| 10/09/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.14 | 5.40 K | $29.70 M |
| 10/08/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.11 | 3.50 K | $28.67 M |
| 10/07/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.11 | 2.60 K | $29.18 M |
| 10/06/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.11 | 5.52 K | $29.95 M |
| 10/05/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 6.16 K | $29.70 M |
| 10/02/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.15 | 9.14 K | $30.72 M |
| 10/01/2026 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.13 | 22.71 K | $29.70 M |
| 09/30/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.13 | 60.20 K | $32.00 M |
| 09/29/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.24 | 13.84 K | $32.26 M |
| 09/28/2026 | $1.36 | $1.36 (0%) | $1.36 | $1.33 | 3.30 K | $34.82 M |
| 09/25/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.35 | 5.10 K | $35.33 M |
| 09/24/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.35 | 8.34 K | $35.33 M |
| 09/23/2026 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 16 | $36.35 M |
| 09/22/2026 | $1.39 | $1.42 (2.16%) | $1.46 | $1.39 | 2.80 K | $36.35 M |
| 09/21/2026 | $1.46 | $1.43 (-2.05%) | $1.49 | $1.40 | 5.10 K | $36.61 M |
| 09/18/2026 | $1.46 | $1.48 (1.37%) | $1.48 | $1.41 | 5.05 K | $37.89 M |
| 09/17/2026 | $1.45 | $1.48 (2.07%) | $1.48 | $1.41 | 13.20 K | $37.89 M |
| 09/16/2026 | $1.37 | $1.45 (5.84%) | $1.48 | $1.29 | 18.00 K | $37.12 M |
| 09/15/2026 | $1.33 | $1.38 (3.76%) | $1.44 | $1.30 | 25.20 K | $35.33 M |
| 09/14/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.31 | 14.50 K | $34.56 M |
| 09/11/2026 | $1.34 | $1.34 (0%) | $1.35 | $1.30 | 11.94 K | $34.30 M |
| 09/10/2026 | $1.35 | $1.31 (-2.96%) | $1.51 | $1.29 | 21.50 K | $33.54 M |
| 09/09/2026 | $1.30 | $1.34 (3.08%) | $1.40 | $1.25 | 172.02 K | $34.30 M |
| 09/08/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 13.83 K | $33.28 M |
| 09/04/2026 | $1.35 | $1.34 (-0.74%) | $1.52 | $1.31 | 15.60 K | $34.30 M |
| 09/03/2026 | $1.32 | $1.34 (1.52%) | $1.37 | $1.32 | 40.72 K | $34.30 M |
| 09/02/2026 | $1.34 | $1.36 (1.49%) | $1.43 | $1.34 | 50.60 K | $34.82 M |
| 09/01/2026 | $1.42 | $1.31 (-7.75%) | $1.42 | $1.30 | 14.60 K | $33.54 M |
| 08/31/2026 | $1.46 | $1.38 (-5.48%) | $1.51 | $1.38 | 36.54 K | $35.33 M |
| 08/28/2026 | $1.44 | $1.46 (1.39%) | $1.53 | $1.43 | 28.32 K | $37.38 M |
| 08/27/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.44 | 8.60 K | $36.86 M |
| 08/26/2026 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.45 | 7.72 K | $37.38 M |
| 08/25/2026 | $1.47 | $1.45 (-1.36%) | $1.52 | $1.44 | 8.90 K | $37.12 M |
| 08/24/2026 | $1.48 | $1.48 (0%) | $1.56 | $1.44 | 23.59 K | $37.89 M |
| 08/21/2026 | $1.42 | $1.51 (6.34%) | $1.53 | $1.42 | 29.74 K | $38.66 M |
| 08/20/2026 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 27.10 K | $36.86 M |
| 08/19/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.42 | 38.82 K | $37.63 M |
| 08/18/2026 | $1.45 | $1.45 (0%) | $1.52 | $1.44 | 28.00 K | $37.12 M |
| 08/17/2026 | $1.54 | $1.46 (-5.19%) | $1.60 | $1.46 | 19.83 K | $37.38 M |
| 08/14/2026 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.45 | 35.63 K | $39.17 M |
| 08/13/2026 | $1.80 | $1.50 (-16.67%) | $1.80 | $1.45 | 83.32 K | $38.40 M |
| 08/12/2026 | $1.63 | $1.79 (9.82%) | $1.81 | $1.63 | 18.60 K | $45.82 M |
| 08/11/2026 | $1.68 | $1.64 (-2.38%) | $1.77 | $1.64 | 5.34 K | $41.98 M |
| 08/10/2026 | $1.64 | $1.66 (1.22%) | $1.71 | $1.63 | 8.51 K | $42.50 M |
| 08/07/2026 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.63 | 2.52 K | $43.01 M |
| 08/06/2026 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.61 | 3.90 K | $41.73 M |
| 08/05/2026 | $1.66 | $1.70 (2.41%) | $1.70 | $1.61 | 2.40 K | $43.52 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.
