NASDAQ : BRAG
Bragg Gaming Group Inc. — Price history
Consumer Discretionary · Gambling · Canada
Last price 0.9456 USD (Oct 30, 2026, 3:20 PM EDT) · Market cap 30.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bragg Gaming Group Inc. (BRAG) closed at 0.9069 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.99 | 1.013 | 0.8892 | 0.9069 | 4,438 | -4.54% |
| 2026-10-30 | 0.9674 | 1.04 | 0.92 | 0.95 | 8,331 | -6.86% |
| 2026-10-29 | 1.07 | 1.09 | 0.9726 | 1.02 | 42,305 | -4.67% |
| 2026-10-28 | 1 | 1.07 | 1 | 1.07 | 1,762 | +0.00% |
| 2026-10-27 | 1.07 | 1.09 | 1 | 1.07 | 11,042 | -0.93% |
| 2026-10-26 | 1.08 | 1.09 | 1.06 | 1.08 | 3,462 | -0.92% |
| 2026-10-23 | 1.08 | 1.1 | 1.08 | 1.09 | 1,665 | -0.91% |
| 2026-10-22 | 1.26 | 1.26 | 1.075 | 1.1 | 12,701 | -1.79% |
| 2026-10-21 | 1.15 | 1.15 | 1.12 | 1.12 | 2,366 | -3.45% |
| 2026-10-20 | 1.15 | 1.21 | 1.14 | 1.16 | 19,242 | +0.00% |
| 2026-10-19 | 1.26 | 1.319 | 1.15 | 1.16 | 10,954 | -7.20% |
| 2026-10-16 | 1.2 | 1.25 | 1.199 | 1.25 | 2,590 | +2.46% |
| 2026-10-15 | 1.21 | 1.28 | 1.16 | 1.22 | 16,576 | +5.17% |
| 2026-10-14 | 1.19 | 1.19 | 1.16 | 1.16 | 7,989 | -4.13% |
| 2026-10-13 | 1.178 | 1.22 | 1.175 | 1.21 | 13,689 | +5.22% |
| 2026-10-12 | 1.19 | 1.19 | 1.11 | 1.15 | 10,681 | -0.86% |
| 2026-10-09 | 1.135 | 1.16 | 1.135 | 1.16 | 5,365 | +4.04% |
| 2026-10-08 | 1.13 | 1.13 | 1.11 | 1.115 | 3,484 | -1.76% |
| 2026-10-07 | 1.13 | 1.14 | 1.11 | 1.135 | 2,596 | -2.93% |
| 2026-10-06 | 1.16 | 1.169 | 1.11 | 1.169 | 5,518 | +0.80% |
| 2026-10-05 | 1.18 | 1.19 | 1.128 | 1.16 | 5,805 | -3.33% |
| 2026-10-02 | 1.15 | 1.2 | 1.149 | 1.2 | 9,052 | +3.45% |
| 2026-10-01 | 1.18 | 1.22 | 1.13 | 1.16 | 22,327 | -7.20% |
| 2026-09-30 | 1.27 | 1.27 | 1.13 | 1.25 | 60,158 | -0.79% |
| 2026-09-29 | 1.33 | 1.33 | 1.24 | 1.26 | 13,843 | -7.35% |
| 2026-09-28 | 1.36 | 1.36 | 1.33 | 1.36 | 3,264 | -1.45% |
| 2026-09-25 | 1.37 | 1.385 | 1.35 | 1.38 | 5,100 | +0.00% |
| 2026-09-24 | 1.41 | 1.41 | 1.354 | 1.38 | 8,335 | -2.82% |
| 2026-09-22 | 1.39 | 1.46 | 1.39 | 1.42 | 2,771 | -0.70% |
| 2026-09-21 | 1.455 | 1.49 | 1.4 | 1.43 | 5,074 | -3.05% |
| 2026-09-18 | 1.46 | 1.48 | 1.41 | 1.475 | 4,957 | -0.34% |
| 2026-09-17 | 1.45 | 1.48 | 1.41 | 1.48 | 13,183 | +2.07% |
| 2026-09-16 | 1.37 | 1.48 | 1.29 | 1.45 | 17,977 | +5.07% |
| 2026-09-15 | 1.325 | 1.435 | 1.3 | 1.38 | 25,155 | +2.22% |
| 2026-09-14 | 1.35 | 1.35 | 1.31 | 1.35 | 14,499 | +0.75% |
| 2026-09-11 | 1.34 | 1.35 | 1.3 | 1.34 | 11,937 | +2.29% |
| 2026-09-10 | 1.35 | 1.51 | 1.294 | 1.31 | 21,482 | -2.24% |
| 2026-09-09 | 1.295 | 1.4 | 1.25 | 1.34 | 172,018 | +3.08% |
| 2026-09-08 | 1.33 | 1.33 | 1.28 | 1.3 | 13,733 | -2.99% |
| 2026-09-04 | 1.35 | 1.52 | 1.31 | 1.34 | 15,601 | +0.00% |
| 2026-09-03 | 1.32 | 1.37 | 1.32 | 1.34 | 40,720 | -1.47% |
| 2026-09-02 | 1.34 | 1.43 | 1.335 | 1.36 | 50,551 | +3.82% |
| 2026-09-01 | 1.42 | 1.42 | 1.3 | 1.31 | 14,589 | -5.07% |
| 2026-08-31 | 1.46 | 1.51 | 1.38 | 1.38 | 36,534 | -5.48% |
| 2026-08-28 | 1.44 | 1.525 | 1.43 | 1.46 | 28,290 | +1.39% |
| 2026-08-27 | 1.45 | 1.49 | 1.44 | 1.44 | 8,564 | -1.54% |
| 2026-08-26 | 1.48 | 1.52 | 1.45 | 1.463 | 7,720 | +0.86% |
| 2026-08-25 | 1.47 | 1.522 | 1.44 | 1.45 | 8,873 | -2.03% |
| 2026-08-24 | 1.48 | 1.56 | 1.44 | 1.48 | 23,499 | -1.99% |
| 2026-08-21 | 1.42 | 1.53 | 1.42 | 1.51 | 29,742 | +4.86% |
| 2026-08-20 | 1.48 | 1.5 | 1.42 | 1.44 | 24,983 | -2.04% |
| 2026-08-19 | 1.53 | 1.53 | 1.42 | 1.47 | 38,817 | +1.38% |
| 2026-08-18 | 1.45 | 1.515 | 1.44 | 1.45 | 27,980 | -0.68% |
| 2026-08-17 | 1.54 | 1.603 | 1.46 | 1.46 | 19,768 | -4.58% |
| 2026-08-14 | 1.54 | 1.56 | 1.45 | 1.53 | 35,068 | +2.00% |
| 2026-08-13 | 1.8 | 1.8 | 1.45 | 1.5 | 83,321 | -16.20% |
| 2026-08-12 | 1.63 | 1.806 | 1.63 | 1.79 | 18,557 | +9.15% |
| 2026-08-11 | 1.68 | 1.77 | 1.64 | 1.64 | 5,339 | -1.20% |
| 2026-08-10 | 1.64 | 1.71 | 1.63 | 1.66 | 8,490 | -1.19% |
| 2026-08-07 | 1.73 | 1.73 | 1.63 | 1.68 | 2,523 | +3.07% |
| 2026-08-06 | 1.65 | 1.68 | 1.61 | 1.63 | 3,851 | -4.12% |
| 2026-08-05 | 1.66 | 1.7 | 1.61 | 1.7 | 2,354 | +1.19% |
| 2026-08-04 | 1.64 | 1.72 | 1.6 | 1.68 | 23,227 | +1.20% |
| 2026-08-03 | 1.63 | 1.73 | 1.608 | 1.66 | 7,428 | +1.22% |
| 2026-07-31 | 1.62 | 1.66 | 1.61 | 1.64 | 6,508 | -0.61% |
| 2026-07-30 | 1.6 | 1.69 | 1.6 | 1.65 | 13,098 | +3.12% |
| 2026-07-29 | 1.55 | 1.75 | 1.55 | 1.6 | 42,619 | -1.23% |
| 2026-07-28 | 1.61 | 1.68 | 1.6 | 1.62 | 32,590 | +3.85% |
| 2026-07-27 | 1.65 | 1.685 | 1.55 | 1.56 | 22,744 | -4.29% |
| 2026-07-24 | 1.64 | 1.835 | 1.55 | 1.63 | 14,526 | +1.24% |
| 2026-07-23 | 1.65 | 1.72 | 1.56 | 1.61 | 16,632 | -4.17% |
| 2026-07-22 | 1.49 | 1.75 | 1.49 | 1.68 | 48,770 | +10.53% |
| 2026-07-21 | 1.46 | 1.7 | 1.45 | 1.52 | 67,316 | -6.75% |
| 2026-07-20 | 1.67 | 1.7 | 1.52 | 1.63 | 22,901 | -4.12% |
| 2026-07-17 | 1.74 | 1.74 | 1.67 | 1.7 | 6,938 | -1.16% |
| 2026-07-16 | 1.78 | 1.825 | 1.67 | 1.72 | 23,369 | -2.82% |
| 2026-07-15 | 1.79 | 1.91 | 1.75 | 1.77 | 48,553 | +1.72% |
| 2026-07-14 | 1.84 | 1.84 | 1.68 | 1.74 | 12,369 | -3.87% |
| 2026-07-13 | 2.01 | 2.02 | 1.79 | 1.81 | 22,941 | -9.95% |
| 2026-07-10 | 1.87 | 2.01 | 1.87 | 2.01 | 50,032 | +8.65% |
| 2026-07-09 | 1.81 | 1.87 | 1.775 | 1.85 | 108,518 | +1.09% |
| 2026-07-08 | 1.84 | 1.87 | 1.78 | 1.83 | 22,277 | +0.00% |
| 2026-07-07 | 1.8 | 1.845 | 1.8 | 1.83 | 12,771 | +1.10% |
| 2026-07-06 | 1.76 | 1.81 | 1.75 | 1.81 | 20,917 | +3.43% |
| 2026-07-02 | 1.755 | 1.755 | 1.7 | 1.75 | 17,020 | +1.66% |
| 2026-07-01 | 1.715 | 1.76 | 1.715 | 1.721 | 9,830 | +0.08% |
| 2026-06-30 | 1.72 | 1.72 | 1.72 | 1.72 | 753 | +0.00% |
| 2026-06-29 | 1.76 | 1.76 | 1.68 | 1.72 | 9,472 | -1.71% |
| 2026-06-26 | 1.64 | 1.78 | 1.64 | 1.75 | 34,240 | +4.17% |
| 2026-06-25 | 1.59 | 1.734 | 1.59 | 1.68 | 270,126 | -1.18% |
| 2026-06-24 | 1.7 | 1.71 | 1.67 | 1.7 | 40,842 | +1.19% |
| 2026-06-23 | 1.68 | 1.71 | 1.61 | 1.68 | 61,049 | -1.18% |
| 2026-06-22 | 1.77 | 1.785 | 1.65 | 1.7 | 80,186 | -1.73% |
| 2026-06-18 | 1.748 | 1.8 | 1.725 | 1.73 | 19,817 | +1.45% |
| 2026-06-17 | 1.69 | 1.75 | 1.66 | 1.705 | 37,346 | +2.11% |
| 2026-06-16 | 1.6 | 1.68 | 1.6 | 1.67 | 16,207 | +1.83% |
| 2026-06-15 | 1.64 | 1.7 | 1.63 | 1.64 | 4,362 | +0.61% |
| 2026-06-12 | 1.7 | 1.7 | 1.62 | 1.63 | 13,375 | -2.98% |
| 2026-06-11 | 1.64 | 1.68 | 1.62 | 1.68 | 27,950 | +1.82% |
| 2026-06-10 | 1.635 | 1.67 | 1.635 | 1.65 | 1,766 | -2.37% |
| 2026-06-09 | 1.68 | 1.71 | 1.6 | 1.69 | 16,741 | -0.59% |
| 2026-06-08 | 1.65 | 1.735 | 1.63 | 1.7 | 27,571 | +4.94% |
| 2026-06-05 | 1.72 | 1.72 | 1.57 | 1.62 | 51,531 | -5.81% |
| 2026-06-04 | 1.73 | 1.74 | 1.672 | 1.72 | 38,836 | -2.27% |
| 2026-06-03 | 1.683 | 1.77 | 1.65 | 1.76 | 17,309 | +0.57% |
| 2026-06-02 | 1.7 | 1.78 | 1.7 | 1.75 | 13,922 | +1.16% |
| 2026-06-01 | 1.71 | 1.76 | 1.661 | 1.73 | 12,042 | +0.00% |
| 2026-05-29 | 1.71 | 1.85 | 1.71 | 1.73 | 14,744 | +2.37% |
| 2026-05-28 | 1.7 | 1.76 | 1.65 | 1.69 | 5,730 | +0.00% |
| 2026-05-27 | 1.76 | 1.78 | 1.69 | 1.69 | 10,871 | -5.59% |
| 2026-05-26 | 1.68 | 1.79 | 1.65 | 1.79 | 7,623 | +8.48% |
| 2026-05-22 | 1.61 | 1.66 | 1.6 | 1.65 | 34,867 | -0.60% |
| 2026-05-21 | 1.65 | 1.766 | 1.635 | 1.66 | 33,107 | -5.68% |
| 2026-05-20 | 1.48 | 1.84 | 1.42 | 1.76 | 464,360 | +7.32% |
| 2026-05-19 | 1.67 | 1.7 | 1.62 | 1.64 | 43,937 | -4.65% |
| 2026-05-18 | 1.78 | 2.021 | 1.67 | 1.72 | 150,094 | +4.88% |
| 2026-05-15 | 1.77 | 1.88 | 1.53 | 1.64 | 219,742 | -9.39% |
| 2026-05-14 | 2.14 | 2.14 | 1.715 | 1.81 | 195,730 | -14.62% |
| 2026-05-13 | 2.07 | 2.241 | 2.06 | 2.12 | 21,747 | +2.42% |
| 2026-05-12 | 2.13 | 2.16 | 2.05 | 2.07 | 11,142 | -5.91% |