5 DAY PERFORMANCE
-15.83%
1 MONTH PERFORMANCE
-33.03%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
-25.10%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
-30.49%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.28 | $4.15 (-3.04%) | $4.28 | $4.15 | 21,731 | $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 |
| 01/31/2025 | $5.00 | $4.93 (-1.4%) | $5.08 | $4.84 | 75,700 | $118.32 M |
| 01/30/2025 | $4.96 | $4.97 (0.2%) | $5.10 | $4.75 | 88,637 | $119.28 M |
| 01/29/2025 | $4.65 | $4.90 (5.38%) | $5.03 | $4.62 | 191,254 | $117.60 M |
| 01/28/2025 | $4.30 | $4.23 (-1.63%) | $4.30 | $4.18 | 25,343 | $101.52 M |
| 01/27/2025 | $4.50 | $4.23 (-6%) | $4.51 | $4.21 | 58,828 | $101.52 M |
| 01/24/2025 | $4.25 | $4.48 (5.41%) | $4.48 | $4.24 | 77,544 | $107.52 M |
| 01/23/2025 | $4.23 | $4.27 (0.95%) | $4.28 | $4.15 | 48,000 | $102.48 M |
| 01/22/2025 | $4.30 | $4.23 (-1.63%) | $4.37 | $4.15 | 80,810 | $101.52 M |
| 01/21/2025 | $4.30 | $4.32 (0.47%) | $4.38 | $4.20 | 129,100 | $103.68 M |
| 01/17/2025 | $4.19 | $4.17 (-0.48%) | $4.25 | $4.09 | 74,700 | $100.08 M |
| 01/16/2025 | $4.15 | $4.08 (-1.69%) | $4.15 | $4.02 | 30,222 | $97.92 M |
| 01/15/2025 | $4.00 | $4.16 (4%) | $4.25 | $3.93 | 129,686 | $99.84 M |
| 01/14/2025 | $3.53 | $3.99 (13.03%) | $3.99 | $3.45 | 267,574 | $95.76 M |
| 01/13/2025 | $3.42 | $3.41 (-0.29%) | $3.47 | $3.29 | 75,774 | $81.84 M |
| 01/10/2025 | $3.65 | $3.36 (-7.95%) | $3.65 | $3.33 | 51,342 | $80.64 M |
| 01/08/2025 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.42 | 39,100 | $82.80 M |
| 01/07/2025 | $3.67 | $3.57 (-2.72%) | $3.78 | $3.52 | 36,728 | $85.68 M |
| 01/06/2025 | $3.72 | $3.67 (-1.34%) | $3.81 | $3.63 | 70,747 | $88.08 M |
| 01/03/2025 | $3.64 | $3.76 (3.3%) | $3.78 | $3.57 | 20,749 | $90.24 M |
| 01/02/2025 | $3.74 | $3.64 (-2.67%) | $3.75 | $3.59 | 22,429 | $87.36 M |
| 12/31/2024 | $3.43 | $3.70 (7.87%) | $3.71 | $3.43 | 118,860 | $88.80 M |
| 12/30/2024 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.37 | 119,608 | $82.32 M |
| 12/27/2024 | $3.50 | $3.48 (-0.57%) | $3.57 | $3.42 | 71,100 | $83.52 M |
| 12/26/2024 | $3.68 | $3.54 (-3.8%) | $3.72 | $3.52 | 25,400 | $84.96 M |
| 12/24/2024 | $3.52 | $3.55 (0.85%) | $3.63 | $3.45 | 30,900 | $85.20 M |
| 12/23/2024 | $3.47 | $3.50 (0.86%) | $3.53 | $3.44 | 73,922 | $84.00 M |
| 12/20/2024 | $3.43 | $3.46 (0.87%) | $3.55 | $3.40 | 42,200 | $83.04 M |
| 12/19/2024 | $3.58 | $3.44 (-3.91%) | $3.58 | $3.44 | 58,845 | $82.56 M |
| 12/18/2024 | $3.74 | $3.53 (-5.61%) | $3.83 | $3.50 | 86,800 | $84.72 M |
| 12/17/2024 | $3.64 | $3.74 (2.75%) | $3.80 | $3.63 | 86,700 | $89.76 M |
| 12/16/2024 | $3.54 | $3.78 (6.78%) | $3.89 | $3.48 | 214,300 | $90.72 M |
| 12/13/2024 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.49 | 45,300 | $86.40 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.
