5 DAY PERFORMANCE
-11.56%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-23.12%
6 MONTH PERFORMANCE
-28.17%
YEAR-TO-DATE PERFORMANCE
-27.14%
1 YEAR PERFORMANCE
-63.57%
Bragg Gaming Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.77 | $1.70 (-3.95%) | $1.79 | $1.65 | 80.18 K | $43.52 M |
| 06/18/2026 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.73 | 19.90 K | $44.29 M |
| 06/17/2026 | $1.69 | $1.71 (1.18%) | $1.75 | $1.66 | 37.35 K | $43.78 M |
| 06/16/2026 | $1.60 | $1.67 (4.37%) | $1.68 | $1.60 | 16.21 K | $42.75 M |
| 06/15/2026 | $1.64 | $1.64 (0%) | $1.70 | $1.63 | 4.40 K | $41.98 M |
| 06/12/2026 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.62 | 13.38 K | $41.73 M |
| 06/11/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.62 | 28.00 K | $43.01 M |
| 06/10/2026 | $1.64 | $1.65 (0.61%) | $1.67 | $1.64 | 1.80 K | $42.24 M |
| 06/09/2026 | $1.68 | $1.69 (0.6%) | $1.71 | $1.60 | 16.74 K | $43.26 M |
| 06/08/2026 | $1.65 | $1.70 (3.03%) | $1.74 | $1.63 | 27.60 K | $43.52 M |
| 06/05/2026 | $1.72 | $1.62 (-5.81%) | $1.72 | $1.57 | 51.53 K | $41.47 M |
| 06/04/2026 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.67 | 38.84 K | $44.03 M |
| 06/03/2026 | $1.68 | $1.76 (4.76%) | $1.77 | $1.65 | 17.31 K | $45.06 M |
| 06/02/2026 | $1.70 | $1.75 (2.94%) | $1.78 | $1.70 | 13.98 K | $44.80 M |
| 06/01/2026 | $1.71 | $1.73 (1.17%) | $1.76 | $1.66 | 12.04 K | $44.29 M |
| 05/29/2026 | $1.71 | $1.73 (1.17%) | $1.85 | $1.71 | 14.74 K | $44.29 M |
| 05/28/2026 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.65 | 5.76 K | $43.26 M |
| 05/27/2026 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.69 | 10.90 K | $43.26 M |
| 05/26/2026 | $1.68 | $1.79 (6.55%) | $1.79 | $1.65 | 7.62 K | $45.82 M |
| 05/22/2026 | $1.61 | $1.65 (2.48%) | $1.66 | $1.60 | 34.90 K | $42.24 M |
| 05/21/2026 | $1.65 | $1.66 (0.61%) | $1.77 | $1.64 | 33.11 K | $42.50 M |
| 05/20/2026 | $1.48 | $1.76 (18.92%) | $1.84 | $1.42 | 464.40 K | $45.06 M |
| 05/19/2026 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.62 | 43.94 K | $41.98 M |
| 05/18/2026 | $1.78 | $1.72 (-3.37%) | $2.02 | $1.67 | 150.10 K | $44.03 M |
| 05/15/2026 | $1.77 | $1.64 (-7.34%) | $1.88 | $1.53 | 219.74 K | $41.98 M |
| 05/14/2026 | $2.14 | $1.81 (-15.42%) | $2.14 | $1.72 | 195.73 K | $46.34 M |
| 05/13/2026 | $2.07 | $2.12 (2.42%) | $2.24 | $2.06 | 21.75 K | $54.27 M |
| 05/12/2026 | $2.13 | $2.07 (-2.82%) | $2.16 | $2.05 | 11.14 K | $52.99 M |
| 05/11/2026 | $2.18 | $2.20 (0.92%) | $2.30 | $2.13 | 7.86 K | $56.32 M |
| 05/08/2026 | $2.25 | $2.15 (-4.44%) | $2.27 | $2.13 | 15.52 K | $55.04 M |
| 05/07/2026 | $2.12 | $2.22 (4.72%) | $2.29 | $2.11 | 38.93 K | $56.83 M |
| 05/06/2026 | $2.10 | $2.10 (0%) | $2.15 | $1.99 | 37.65 K | $53.76 M |
| 05/05/2026 | $2.11 | $2.05 (-2.84%) | $2.11 | $1.95 | 11.12 K | $52.48 M |
| 05/04/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.05 | 22.91 K | $54.02 M |
| 05/01/2026 | $1.99 | $2.02 (1.51%) | $2.07 | $1.99 | 21.00 K | $51.71 M |
| 04/30/2026 | $2.00 | $2.04 (2%) | $2.19 | $2.00 | 19.10 K | $52.22 M |
| 04/29/2026 | $1.95 | $1.99 (2.05%) | $2.03 | $1.95 | 5.40 K | $50.94 M |
| 04/28/2026 | $1.89 | $1.95 (3.17%) | $1.98 | $1.83 | 26.40 K | $49.92 M |
| 04/27/2026 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.92 | 15.71 K | $49.15 M |
| 04/24/2026 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.95 | 15.05 K | $49.92 M |
| 04/23/2026 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 2.31 K | $50.43 M |
| 04/22/2026 | $2.05 | $2.03 (-0.98%) | $2.13 | $1.99 | 19.20 K | $51.97 M |
| 04/21/2026 | $1.99 | $2.04 (2.51%) | $2.04 | $1.99 | 2.13 K | $52.22 M |
| 04/20/2026 | $2.15 | $2.03 (-5.58%) | $2.18 | $1.98 | 32.90 K | $51.97 M |
| 04/17/2026 | $1.91 | $2.08 (8.9%) | $2.09 | $1.91 | 21.30 K | $53.25 M |
| 04/16/2026 | $1.84 | $1.90 (3.26%) | $1.90 | $1.78 | 4.75 K | $48.64 M |
| 04/15/2026 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.78 | 5.86 K | $47.87 M |
| 04/14/2026 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.84 | 7.70 K | $47.36 M |
| 04/13/2026 | $1.77 | $1.88 (6.21%) | $1.90 | $1.75 | 10.73 K | $48.13 M |
| 04/10/2026 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.71 | 11.10 K | $45.82 M |
| 04/09/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.76 | 749 | $45.82 M |
| 04/08/2026 | $1.80 | $1.74 (-3.33%) | $1.98 | $1.74 | 11.92 K | $44.54 M |
| 04/07/2026 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.70 | 6.84 K | $44.54 M |
| 04/06/2026 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.83 | 3.00 K | $46.85 M |
| 04/02/2026 | $1.84 | $1.84 (0%) | $1.88 | $1.82 | 12.03 K | $47.10 M |
| 04/01/2026 | $1.76 | $1.86 (5.68%) | $1.90 | $1.74 | 37.43 K | $47.62 M |
| 03/31/2026 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.69 | 11.30 K | $44.03 M |
| 03/30/2026 | $1.84 | $1.67 (-9.24%) | $1.91 | $1.63 | 35.20 K | $42.75 M |
| 03/27/2026 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.78 | 30.80 K | $47.10 M |
| 03/26/2026 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.98 | 3.67 K | $50.69 M |
| 03/25/2026 | $2.05 | $2.03 (-0.98%) | $2.15 | $1.96 | 12.70 K | $51.97 M |
| 03/24/2026 | $1.96 | $2.04 (4.08%) | $2.14 | $1.96 | 15.84 K | $52.22 M |
| 03/23/2026 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.94 | 58.60 K | $50.94 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.
