Dark

BRAG
Bragg Gaming Group Inc. Common Shares
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

1.64USD-0.606%(-0.01)6,872

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.6200	1.6600	1.6100	1.6400	-0.606%	6,872	0.000%
2026-07-30	1.6000	1.6900	1.6000	1.6500	+3.125%	13,099	-0.606%
2026-07-29	1.5500	1.7500	1.5500	1.6000	-1.235%	42,619	+2.500%
2026-07-28	1.6100	1.6800	1.6000	1.6200	+3.846%	32,591	+1.235%
2026-07-27	1.6500	1.6850	1.5500	1.5600	-4.294%	22,744	+5.128%
2026-07-24	1.6400	1.8350	1.5500	1.6300	+1.242%	14,530	+0.613%
2026-07-23	1.6500	1.7199	1.5600	1.6100	-4.167%	16,633	+1.863%
2026-07-22	1.4900	1.7500	1.4900	1.6800	+10.526%	48,865	-2.381%
2026-07-21	1.4600	1.7000	1.4501	1.5200	-6.748%	67,318	+7.895%
2026-07-20	1.6700	1.7000	1.5200	1.6300	-4.118%	22,901	+0.613%
2026-07-17	1.7400	1.7400	1.6700	1.7000	-1.163%	6,939	-3.529%
2026-07-16	1.7800	1.8250	1.6700	1.7200	-2.825%	23,370	-4.651%
2026-07-15	1.7900	1.9099	1.7500	1.7700	+1.724%	48,613	-7.345%
2026-07-14	1.8400	1.8400	1.6800	1.7400	-3.867%	12,350	-5.747%
2026-07-13	2.0100	2.0200	1.7900	1.8100	-9.950%	22,942	-9.392%
2026-07-10	1.8700	2.0100	1.8700	2.0100	+8.649%	50,045	-18.408%
2026-07-09	1.8100	1.8700	1.7750	1.8500	+1.093%	108,519	-11.351%
2026-07-08	1.8400	1.8700	1.7800	1.8300	0.000%	22,277	-10.383%
2026-07-07	1.8000	1.8450	1.8000	1.8300	+1.105%	12,771	-10.383%
2026-07-06	1.7600	1.8100	1.7500	1.8100	+3.429%	20,918	-9.392%
2026-07-02	1.7550	1.7550	1.7000	1.7500	+1.661%	17,020	-6.286%
2026-07-01	1.7150	1.7600	1.7150	1.7214	+0.081%	9,831	-4.729%
2026-06-30	1.7200	1.7200	1.7200	1.7200	0.000%	754	-4.651%
2026-06-29	1.7600	1.7600	1.6800	1.7200	-1.714%	9,472	-4.651%
2026-06-26	1.6400	1.7800	1.6400	1.7500	+4.167%	34,240	-6.286%
2026-06-25	1.5900	1.7341	1.5900	1.6800	-1.176%	270,127	-2.381%
2026-06-24	1.7000	1.7100	1.6700	1.7000	+1.190%	40,842	-3.529%
2026-06-23	1.6800	1.7099	1.6100	1.6800	-1.176%	61,050	-2.381%
2026-06-22	1.7700	1.7850	1.6500	1.7000	-1.734%	80,187	-3.529%
2026-06-18	1.7478	1.8000	1.7250	1.7300	+1.454%	19,818	-5.202%
2026-06-17	1.6900	1.7500	1.6600	1.7052	+2.108%	37,346	-3.824%
2026-06-16	1.6000	1.6800	1.6000	1.6700	+1.829%	16,208	-1.796%
2026-06-15	1.6400	1.7000	1.6300	1.6400	+0.613%	4,363	0.000%
2026-06-12	1.7000	1.7000	1.6200	1.6300	-2.976%	13,376	+0.613%
2026-06-11	1.6400	1.6800	1.6200	1.6800	+1.818%	27,951	-2.381%
2026-06-10	1.6350	1.6700	1.6350	1.6500	-2.367%	1,767	-0.606%
2026-06-09	1.6800	1.7100	1.6000	1.6900	-0.588%	16,741	-2.959%
2026-06-08	1.6500	1.7350	1.6300	1.7000	+4.938%	27,571	-3.529%
2026-06-05	1.7200	1.7200	1.5701	1.6200	-5.814%	51,531	+1.235%
2026-06-04	1.7300	1.7400	1.6724	1.7200	-2.273%	38,836	-4.651%
2026-06-03	1.6827	1.7700	1.6500	1.7600	+0.571%	17,310	-6.818%
2026-06-02	1.7000	1.7800	1.7000	1.7500	+1.156%	13,922	-6.286%
2026-06-01	1.7100	1.7600	1.6611	1.7300	0.000%	12,042	-5.202%
2026-05-29	1.7100	1.8500	1.7100	1.7300	+2.367%	14,745	-5.202%
2026-05-28	1.7000	1.7600	1.6500	1.6900	0.000%	5,731	-2.959%
2026-05-27	1.7600	1.7802	1.6900	1.6900	-5.587%	10,872	-2.959%
2026-05-26	1.6800	1.7900	1.6500	1.7900	+8.485%	7,624	-8.380%
2026-05-22	1.6100	1.6600	1.6000	1.6500	-0.602%	34,868	-0.606%
2026-05-21	1.6500	1.7656	1.6350	1.6600	-5.682%	32,440	-1.205%
2026-05-20	1.4800	1.8400	1.4200	1.7600	+7.317%	464,360	-6.818%
2026-05-19	1.6700	1.7000	1.6200	1.6400	-4.651%	43,938	0.000%
2026-05-18	1.7800	2.0208	1.6700	1.7200	+4.878%	150,094	-4.651%
2026-05-15	1.7700	1.8800	1.5300	1.6400	-9.392%	219,743	0.000%
2026-05-14	2.1400	2.1400	1.7150	1.8100	-14.623%	195,730	-9.392%
2026-05-13	2.0700	2.2408	2.0602	2.1200	+2.415%	21,747	-22.642%
2026-05-12	2.1300	2.1600	2.0501	2.0700	-5.909%	11,142	-20.773%
2026-05-11	2.1800	2.3000	2.1277	2.2000	+2.326%	7,855	-25.455%
2026-05-08	2.2500	2.2650	2.1300	2.1500	-3.153%	15,520	-23.721%
2026-05-07	2.1200	2.2900	2.1100	2.2200	+5.714%	38,930	-26.126%
2026-05-06	2.1000	2.1450	1.9900	2.1000	+2.689%	37,646	-21.905%
2026-05-05	2.1100	2.1100	1.9500	2.0450	-3.081%	11,122	-19.804%
2026-05-04	2.0950	2.1722	2.0500	2.1100	+4.455%	22,911	-22.275%
2026-05-01	1.9900	2.0700	1.9900	2.0200	-0.980%	20,961	-18.812%
2026-04-30	2.0000	2.1900	2.0000	2.0400	+2.513%	19,056	-19.608%
2026-04-29	1.9500	2.0300	1.9500	1.9900	+2.051%	5,398	-17.588%
2026-04-28	1.8900	1.9800	1.8300	1.9500	+1.563%	26,357	-15.897%
2026-04-27	1.9600	2.0000	1.9150	1.9200	-1.538%	15,701	-14.583%
2026-04-24	2.0000	2.0650	1.9500	1.9500	-0.763%	14,980	-15.897%
2026-04-23	2.0000	2.0000	1.9650	1.9650	-3.202%	2,311	-16.539%
2026-04-22	2.0500	2.1263	1.9909	2.0300	-0.588%	19,189	-19.212%
2026-04-21	1.9900	2.0420	1.9900	2.0420	+0.591%	2,130	-19.687%
2026-04-20	2.1500	2.1800	1.9800	2.0300	-2.404%	32,890	-19.212%
2026-04-17	1.9100	2.0900	1.9050	2.0800	+9.474%	21,251	-21.154%
2026-04-16	1.8400	1.9000	1.7800	1.9000	+1.604%	4,748	-13.684%
2026-04-15	1.9000	1.9000	1.7800	1.8700	+1.081%	5,858	-12.299%
2026-04-14	1.8800	1.8919	1.8400	1.8500	-1.596%	7,680	-11.351%
2026-04-13	1.7700	1.9000	1.7500	1.8800	+5.028%	10,735	-12.766%
2026-04-10	1.8100	1.8300	1.7100	1.7900	0.000%	11,086	-8.380%
2026-04-09	1.7600	1.8150	1.7600	1.7900	+2.874%	750	-8.380%
2026-04-08	1.8000	1.9750	1.7400	1.7400	0.000%	11,923	-5.747%
2026-04-07	1.8000	1.8100	1.7000	1.7400	-4.918%	6,836	-5.747%
2026-04-06	1.8700	1.9000	1.8300	1.8300	-0.543%	2,989	-10.383%
2026-04-02	1.8400	1.8800	1.8200	1.8400	-1.075%	12,025	-10.870%
2026-04-01	1.7600	1.8950	1.7400	1.8600	+8.140%	37,426	-11.828%
2026-03-31	1.8500	1.8500	1.6901	1.7200	+2.994%	11,274	-4.651%
2026-03-30	1.8400	1.9100	1.6300	1.6700	-9.244%	35,187	-1.796%
2026-03-27	1.9700	1.9700	1.7800	1.8401	-7.066%	30,754	-10.874%
2026-03-26	2.0400	2.0500	1.9800	1.9800	-2.463%	3,668	-17.172%
2026-03-25	2.0500	2.1500	1.9600	2.0300	-0.490%	12,665	-19.212%
2026-03-24	1.9600	2.1400	1.9600	2.0400	+2.513%	15,843	-19.608%
2026-03-23	2.1500	2.1500	1.9400	1.9900	-5.238%	58,588	-17.588%
2026-03-20	1.9900	2.1800	1.9800	2.1000	+5.000%	101,000	-21.905%
2026-03-19	1.7000	2.0300	1.6200	2.0000	+17.647%	230,944	-18.000%
2026-03-18	1.5700	1.8299	1.5600	1.7000	+8.974%	89,715	-3.529%
2026-03-17	1.5600	1.6000	1.4800	1.5600	+2.632%	26,798	+5.128%
2026-03-16	1.5300	1.5700	1.5200	1.5200	+1.333%	16,737	+7.895%
2026-03-13	1.5100	1.6000	1.5000	1.5000	-1.316%	17,384	+9.333%
2026-03-12	1.6100	1.6100	1.5200	1.5200	-0.654%	25,966	+7.895%
2026-03-11	1.5600	1.6400	1.5200	1.5300	+0.658%	33,996	+7.190%
2026-03-10	1.5600	1.5600	1.5200	1.5200	-0.654%	2,905	+7.895%
2026-03-09	1.6000	1.6000	1.4900	1.5300	-4.969%	37,380	+7.190%
2026-03-06	1.5900	1.6250	1.5600	1.6100	+0.625%	7,118	+1.863%
2026-03-05	1.5700	1.6177	1.4600	1.6000	+1.911%	41,685	+2.500%
2026-03-04	1.6000	1.7199	1.5250	1.5700	-2.484%	62,538	+4.459%
2026-03-03	1.6500	1.6600	1.5600	1.6100	-4.734%	15,197	+1.863%
2026-03-02	1.6600	1.7002	1.5500	1.6900	+0.595%	18,978	-2.959%
2026-02-27	1.6600	1.7100	1.6600	1.6800	+2.439%	21,792	-2.381%
2026-02-26	1.6700	1.7199	1.4600	1.6400	-1.205%	36,963	0.000%
2026-02-25	1.6400	1.7200	1.6300	1.6600	+1.840%	5,447	-1.205%
2026-02-24	1.6900	1.6950	1.5900	1.6300	-2.976%	38,653	+0.613%
2026-02-23	1.7300	1.8100	1.5800	1.6800	-2.890%	32,472	-2.381%
2026-02-20	1.7400	1.8350	1.7300	1.7300	-1.705%	27,678	-5.202%
2026-02-19	1.8400	1.9990	1.7250	1.7600	-3.297%	91,780	-6.818%
2026-02-18	1.8400	1.9300	1.8200	1.8200	-1.622%	14,057	-9.890%
2026-02-17	1.8900	1.9900	1.8150	1.8500	-3.646%	45,339	-11.351%
2026-02-13	1.8500	2.0400	1.8400	1.9200	+3.784%	28,790	-14.583%
2026-02-12	1.8700	1.9265	1.8300	1.8500	-4.639%	19,495	-11.351%
2026-02-11	1.9900	1.9900	1.8800	1.9400	-2.513%	8,113	-15.464%
2026-02-10	1.8700	2.1099	1.8600	1.9900	+5.570%	12,138	-17.588%
2026-02-09	1.8500	1.9200	1.8500	1.8850	-0.789%	6,260	-12.997%
2026-02-06	1.8800	2.0086	1.8100	1.9000	+0.529%	22,365	-13.684%
2026-02-05	2.0000	2.0300	1.8900	1.8900	-8.252%	30,683	-13.228%
2026-02-04	2.1348	2.1600	2.0000	2.0600	+0.488%	21,929	-20.388%
2026-02-03	2.1000	2.1600	2.0100	2.0500	-5.530%	38,707	-20.000%
2026-02-02	2.1700	2.1988	2.0400	2.1700	+0.463%	23,196	-24.424%
2026-01-30	2.1450	2.2300	2.1152	2.1600	-2.703%	50,941	-24.074%
2026-01-29	2.2000	2.2850	2.1100	2.2200	+0.909%	16,818	-26.126%
2026-01-28	2.1601	2.3300	2.1601	2.2000	-1.345%	2,622	-25.455%
2026-01-27	2.1800	2.2600	2.1700	2.2300	+1.595%	41,917	-26.457%
2026-01-26	2.2200	2.2400	2.1900	2.1950	-2.009%	14,020	-25.285%
2026-01-23	2.2700	2.2899	2.2400	2.2400	-1.322%	31,003	-26.786%
2026-01-22	2.2744	2.3400	2.2700	2.2700	0.000%	15,009	-27.753%
2026-01-21	2.2750	2.2900	2.2639	2.2700	+0.889%	11,939	-27.753%
2026-01-20	2.2700	2.3400	2.1500	2.2500	-1.747%	25,766	-27.111%
2026-01-16	2.4003	2.4290	2.2900	2.2900	-2.553%	12,676	-28.384%
2026-01-15	2.4500	2.5121	2.3300	2.3500	-4.082%	42,518	-30.213%
2026-01-14	2.5200	2.6177	2.4400	2.4500	-4.151%	182,766	-33.061%
2026-01-13	2.5700	2.6328	2.4900	2.5561	+0.634%	82,778	-35.840%
2026-01-12	2.6200	2.7437	2.5250	2.5400	-1.741%	33,615	-35.433%
2026-01-09	2.2200	2.6899	2.2200	2.5850	+15.919%	131,228	-36.557%
2026-01-08	2.1700	2.3000	2.1700	2.2300	+2.529%	70,530	-26.457%
2026-01-07	2.1100	2.1800	2.1000	2.1750	+2.594%	11,940	-24.598%
2026-01-06	2.1600	2.1600	2.0900	2.1200	-1.395%	13,061	-22.642%
2026-01-05	2.1300	2.1701	2.1000	2.1500	+1.896%	52,995	-23.721%
2026-01-02	2.1200	2.1975	2.1000	2.1100	+0.476%	13,934	-22.275%
2025-12-31	2.0600	2.1100	2.0500	2.1000	+2.439%	34,718	-21.905%
2025-12-30	1.9900	2.0900	1.9900	2.0500	+3.015%	99,091	-20.000%
2025-12-29	2.0900	2.1000	1.9700	1.9900	+2.051%	73,553	-17.588%
2025-12-26	2.1500	2.1500	1.9500	1.9500	-8.451%	167,497	-15.897%
2025-12-24	2.1400	2.2050	2.0950	2.1300	0.000%	83,523	-23.005%
2025-12-23	2.1600	2.1600	2.1143	2.1300	-1.389%	27,052	-23.005%
2025-12-22	2.1740	2.2500	2.1001	2.1600	-0.917%	73,308	-24.074%
2025-12-19	2.1500	2.2600	2.1500	2.1800	-1.357%	17,132	-24.771%
2025-12-18	2.2400	2.2800	2.2000	2.2100	-0.897%	9,503	-25.792%
2025-12-17	2.2900	2.2900	2.2300	2.2300	-2.620%	23,836	-26.457%
2025-12-16	2.2200	2.2900	2.2200	2.2900	+3.153%	19,045	-28.384%
2025-12-15	2.2800	2.2800	2.2100	2.2200	-1.552%	9,497	-26.126%
2025-12-12	2.1900	2.2600	2.1900	2.2550	+2.968%	21,344	-27.273%
2025-12-11	2.1900	2.2200	2.1700	2.1900	+1.389%	8,581	-25.114%
2025-12-10	2.1400	2.2200	2.1400	2.1600	-0.913%	21,968	-24.074%
2025-12-09	2.1800	2.2247	2.1700	2.1799	-0.461%	8,959	-24.767%
2025-12-08	2.2000	2.2300	2.1850	2.1900	-2.667%	9,419	-25.114%
2025-12-05	2.2000	2.2570	2.1900	2.2500	+3.211%	31,386	-27.111%
2025-12-04	2.1800	2.1900	2.1500	2.1800	-0.005%	8,045	-24.771%
2025-12-03	2.1700	2.2000	2.1300	2.1801	-0.905%	8,070	-24.774%
2025-12-02	2.2400	2.2500	2.1950	2.2000	0.000%	11,733	-25.455%
2025-12-01	2.2300	2.2384	2.2000	2.2000	-2.655%	7,722	-25.455%
2025-11-28	2.1500	2.2610	2.1500	2.2600	+5.116%	34,018	-27.434%
2025-11-26	2.1500	2.1800	2.1100	2.1500	-1.376%	70,946	-23.721%
2025-11-25	2.1000	2.1800	2.1000	2.1800	+3.810%	21,251	-24.771%
2025-11-24	2.1500	2.1900	2.0650	2.1000	-2.326%	39,095	-21.905%
2025-11-21	2.1300	2.2000	2.0756	2.1500	+0.467%	11,655	-23.721%
2025-11-20	2.1500	2.2100	2.0430	2.1400	+1.905%	8,038	-23.364%
2025-11-19	2.1500	2.1550	2.0500	2.1000	-2.326%	20,169	-21.905%
2025-11-18	2.1500	2.1600	2.0550	2.1500	0.000%	66,150	-23.721%
2025-11-17	2.2000	2.2000	2.0917	2.1500	0.000%	51,000	-23.721%
2025-11-14	2.4400	2.5499	2.1000	2.1500	-11.885%	77,363	-23.721%
2025-11-13	2.2000	2.5500	2.1750	2.4400	+17.874%	358,108	-32.787%
2025-11-12	2.0800	2.2200	2.0700	2.0700	-1.429%	126,738	-20.773%
2025-11-11	2.1100	2.1199	2.0200	2.1000	-0.943%	22,412	-21.905%
2025-11-10	2.0800	2.1500	2.0500	2.1200	+2.415%	37,351	-22.642%
2025-11-07	2.0600	2.0700	2.0050	2.0700	-0.481%	17,649	-20.773%
2025-11-06	2.0900	2.1000	1.9600	2.0800	-0.478%	140,799	-21.154%
2025-11-05	2.1500	2.1800	2.0500	2.0900	-3.687%	150,103	-21.531%
2025-11-04	2.2400	2.3350	2.0705	2.1700	-3.125%	132,947	-24.424%
2025-11-03	2.3500	2.3900	2.2300	2.2400	-5.882%	61,423	-26.786%
2025-10-31	2.5400	2.5500	2.2200	2.3800	-4.418%	121,548	-31.092%
2025-10-30	2.4600	2.6347	2.4600	2.4900	+1.633%	62,074	-34.137%
2025-10-29	2.5800	2.5800	2.4500	2.4500	-5.405%	95,619	-33.061%
2025-10-28	2.7978	2.7978	2.5850	2.5900	0.000%	17,838	-36.680%
2025-10-27	2.5800	2.6200	2.5400	2.5900	+0.388%	50,556	-36.680%
2025-10-24	2.6600	2.7467	2.5800	2.5800	-2.273%	92,847	-36.434%
2025-10-23	2.6540	2.7500	2.6300	2.6400	+0.380%	47,533	-37.879%
2025-10-22	2.6800	2.7028	2.6300	2.6300	-1.866%	36,328	-37.643%
2025-10-21	2.6700	2.7200	2.6500	2.6800	+1.132%	28,888	-38.806%
2025-10-20	2.7700	2.7800	2.6300	2.6500	-2.930%	65,989	-38.113%
2025-10-17	2.8300	2.8500	2.7300	2.7300	-3.873%	36,214	-39.927%
2025-10-16	2.9000	2.9300	2.8300	2.8400	-0.553%	38,374	-42.254%
2025-10-15	2.9200	2.9300	2.8300	2.8558	-1.863%	25,674	-42.573%
2025-10-14	2.8900	2.9300	2.8600	2.9100	-0.683%	18,123	-43.643%
2025-10-13	2.9800	2.9800	2.7800	2.9300	+1.034%	96,754	-44.027%
2025-10-10	2.9000	2.9800	2.8100	2.9000	-0.685%	24,886	-43.448%
2025-10-09	2.9400	2.9400	2.8500	2.9200	-0.341%	21,001	-43.836%
2025-10-08	2.8700	2.9400	2.8000	2.9300	+2.807%	24,775	-44.027%
2025-10-07	2.9108	2.9540	2.8300	2.8500	-1.384%	15,513	-42.456%
2025-10-06	2.9200	2.9500	2.8313	2.8900	-0.448%	48,187	-43.253%
2025-10-03	2.8400	3.0299	2.8400	2.9030	+2.580%	44,082	-43.507%
2025-10-02	2.9500	2.9500	2.8300	2.8300	-4.068%	18,587	-42.049%
2025-10-01	3.0100	3.0100	2.9238	2.9500	-2.961%	26,758	-44.407%
2025-09-30	3.2000	3.2000	2.9790	3.0400	-3.492%	42,782	-46.053%
2025-09-29	2.9700	3.2000	2.9400	3.1500	+7.877%	127,364	-47.937%
2025-09-26	2.7600	2.9700	2.7300	2.9200	+5.606%	179,054	-43.836%
2025-09-25	2.6700	2.8000	2.6535	2.7650	+3.172%	105,039	-40.687%
2025-09-24	2.7046	2.7300	2.6300	2.6800	-1.107%	85,890	-38.806%
2025-09-23	2.7600	2.7900	2.6800	2.7100	-2.166%	27,434	-39.483%
2025-09-22	2.6970	2.8800	2.6900	2.7700	-0.360%	54,064	-40.794%
2025-09-19	2.8000	2.8000	2.7600	2.7800	-0.358%	25,028	-41.007%
2025-09-18	2.9100	2.9100	2.7000	2.7900	-2.105%	74,685	-41.219%
2025-09-17	2.8800	2.9600	2.8100	2.8500	+0.707%	38,832	-42.456%
2025-09-16	2.9500	2.9706	2.8200	2.8300	-3.741%	51,353	-42.049%
2025-09-15	2.8000	2.9870	2.8000	2.9400	+5.000%	102,172	-44.218%
2025-09-12	2.6700	2.8000	2.6600	2.8000	+4.869%	150,638	-41.429%
2025-09-11	2.6300	2.7000	2.6009	2.6700	+2.692%	25,809	-38.577%
2025-09-10	2.6700	2.7081	2.6000	2.6000	-0.763%	56,958	-36.923%
2025-09-09	2.7000	2.7200	2.6100	2.6200	-2.783%	39,576	-37.405%
2025-09-08	2.6600	2.7100	2.6400	2.6950	+1.126%	40,686	-39.147%
2025-09-05	2.6800	2.6800	2.6113	2.6650	+1.139%	35,638	-38.462%
2025-09-04	2.6100	2.6500	2.6000	2.6350	+1.346%	57,768	-37.761%
2025-09-03	2.7100	2.7100	2.5900	2.6000	-2.985%	51,978	-36.923%
2025-09-02	2.6800	2.7400	2.6459	2.6800	-0.741%	38,797	-38.806%
2025-08-29	2.7100	2.7200	2.6600	2.7000	0.000%	29,117	-39.259%
2025-08-28	2.7350	2.7470	2.6800	2.7000	-1.818%	24,840	-39.259%
2025-08-27	2.7200	2.7600	2.6734	2.7500	+1.103%	63,594	-40.364%
2025-08-26	2.7300	2.7500	2.7000	2.7200	-1.091%	27,889	-39.706%
2025-08-25	2.7500	2.7900	2.7300	2.7500	-0.362%	40,267	-40.364%
2025-08-22	2.7500	2.8000	2.7000	2.7600	+1.099%	51,458	-40.580%
2025-08-21	2.7900	2.7900	2.7092	2.7300	-2.151%	112,710	-39.927%
2025-08-20	2.8300	2.8490	2.7600	2.7900	-1.761%	77,197	-41.219%
2025-08-19	2.9000	2.9600	2.8000	2.8400	-2.405%	239,352	-42.254%
2025-08-18	2.9500	2.9900	2.7700	2.9100	-0.683%	384,356	-43.643%
2025-08-15	3.0600	3.1200	2.9000	2.9300	-3.934%	243,882	-44.027%
2025-08-14	3.1500	3.3000	3.0500	3.0500	-20.366%	488,188	-46.230%
2025-08-13	4.0800	4.1000	3.7700	3.8300	-4.489%	145,194	-57.180%
2025-08-12	4.1300	4.1300	3.9500	4.0100	-2.195%	91,199	-59.102%
2025-08-11	4.1400	4.2000	4.0700	4.1000	0.000%	24,807	-60.000%
2025-08-08	4.0800	4.1200	4.0100	4.1000	+0.737%	18,436	-60.000%
2025-08-07	4.1800	4.2200	4.0376	4.0700	-1.453%	39,019	-59.705%
2025-08-06	4.1400	4.2000	4.0467	4.1300	+0.243%	29,929	-60.291%
2025-08-05	4.1050	4.1400	4.0400	4.1200	+1.229%	26,215	-60.194%
2025-08-04	4.2000	4.2100	4.0188	4.0700	+1.244%	55,435	-59.705%
2025-08-01	3.9700	4.1100	3.9500	4.0200	+1.005%	33,886	-59.204%
2025-07-31	4.2000	4.2000	3.9501	3.9800	-1.728%	69,348	-58.794%
2025-07-30	4.2100	4.2200	4.0250	4.0500	-4.255%	39,309	-59.506%
2025-07-29	4.3100	4.3100	4.1810	4.2300	-0.471%	72,722	-61.229%
2025-07-28	4.3200	4.3650	4.2500	4.2500	-2.074%	22,339	-61.412%
2025-07-25	4.2800	4.4000	4.2700	4.3400	+3.088%	52,421	-62.212%
2025-07-24	4.4200	4.4300	4.2000	4.2100	-6.027%	398,230	-61.045%
2025-07-23	4.7000	4.7000	4.2950	4.4800	-4.274%	120,303	-63.393%
2025-07-22	4.5800	4.7500	4.5800	4.6800	+1.739%	14,098	-64.957%
2025-07-21	4.5100	4.7200	4.5100	4.6000	-1.075%	19,494	-64.348%
2025-07-18	4.5292	4.7000	4.5292	4.6500	+1.751%	13,911	-64.731%
2025-07-17	4.6400	4.6400	4.5483	4.5700	-1.296%	7,605	-64.114%
2025-07-16	4.6700	4.6700	4.5700	4.6300	-1.489%	16,569	-64.579%
2025-07-15	4.7600	4.7782	4.5900	4.7000	-0.529%	19,292	-65.106%
2025-07-14	4.6300	4.7250	4.5174	4.7250	+2.495%	31,118	-65.291%
2025-07-11	4.7600	4.7700	4.5550	4.6100	-0.108%	38,235	-64.425%
2025-07-10	4.4900	4.6272	4.4900	4.6150	+2.102%	26,973	-64.464%
2025-07-09	4.5000	4.5227	4.4100	4.5200	+0.444%	26,768	-63.717%
2025-07-08	4.3500	4.5000	4.3307	4.5000	+3.567%	34,209	-63.556%
2025-07-07	4.3000	4.3853	4.3000	4.3450	+0.579%	22,837	-62.255%
2025-07-03	4.3600	4.3642	4.2301	4.3200	-0.346%	87,559	-62.037%
2025-07-02	4.3900	4.5000	4.3200	4.3350	+0.115%	35,901	-62.168%
2025-07-01	4.2550	4.3500	4.2404	4.3300	+0.231%	17,167	-62.125%
2025-06-30	4.2400	4.3294	4.1900	4.3200	+1.647%	21,651	-62.037%
2025-06-27	4.1800	4.3300	4.1800	4.2500	+0.711%	48,774	-61.412%
2025-06-26	4.1850	4.2500	4.1700	4.2200	+0.238%	17,324	-61.137%
2025-06-25	4.1600	4.2700	4.1600	4.2100	+0.959%	15,207	-61.045%
2025-06-24	4.2400	4.3000	4.1700	4.1700	-0.714%	36,238	-60.671%
2025-06-23	4.1600	4.2400	4.1500	4.2000	+0.840%	101,233	-60.952%
2025-06-20	4.2400	4.2450	4.1000	4.1650	-1.769%	52,076	-60.624%
2025-06-18	4.3099	4.4000	4.2200	4.2400	-1.624%	30,374	-61.321%
2025-06-17	4.3100	4.3900	4.2600	4.3100	+2.133%	41,569	-61.949%
2025-06-16	4.2800	4.3150	4.1700	4.2200	-0.236%	121,630	-61.137%
2025-06-13	4.1000	4.2300	4.0500	4.2300	+2.670%	154,027	-61.229%
2025-06-12	4.2100	4.2200	4.1100	4.1200	-2.370%	55,097	-60.194%
2025-06-11	4.2000	4.3600	4.2000	4.2200	+2.427%	91,233	-61.137%
2025-06-10	4.2000	4.2000	4.1200	4.1200	-1.199%	36,581	-60.194%
2025-06-09	4.2000	4.3300	4.1700	4.1700	0.000%	31,548	-60.671%
2025-06-06	4.4000	4.5000	4.1000	4.1700	-3.695%	42,406	-60.671%
2025-06-05	4.2800	4.4200	4.2800	4.3300	+0.932%	23,915	-62.125%
2025-06-04	4.3500	4.4970	4.2500	4.2900	-0.233%	12,770	-61.772%
2025-06-03	4.2800	4.3900	4.2600	4.3000	-1.149%	8,551	-61.860%
2025-06-02	4.4800	4.4800	4.1900	4.3500	-2.902%	24,544	-62.299%
2025-05-30	4.4500	4.4800	4.3900	4.4800	+0.224%	11,333	-63.393%
2025-05-29	4.4300	4.5383	4.4300	4.4700	+1.131%	20,968	-63.311%
2025-05-28	4.3500	4.4500	4.3000	4.4200	+3.030%	25,650	-62.896%
2025-05-27	4.4100	4.5497	4.2900	4.2900	-1.379%	23,709	-61.772%
2025-05-23	4.1200	4.3500	4.1200	4.3500	+3.819%	19,852	-62.299%
2025-05-22	4.1500	4.2800	4.0000	4.1900	+0.964%	72,478	-60.859%
2025-05-21	4.4000	4.4100	4.1500	4.1500	-5.896%	34,210	-60.482%
2025-05-20	4.5800	4.6189	4.4000	4.4100	-4.338%	48,061	-62.812%
2025-05-19	4.6500	4.8200	4.6000	4.6100	-1.496%	12,696	-64.425%
2025-05-16	4.7000	4.7000	4.5000	4.6800	+3.311%	63,551	-64.957%
2025-05-15	4.4600	4.7500	4.3000	4.5300	-0.220%	147,927	-63.797%
2025-05-14	4.5100	4.5885	4.4002	4.5400	-2.155%	28,859	-63.877%
2025-05-13	4.4300	4.6500	4.4000	4.6400	+4.977%	11,119	-64.655%
2025-05-12	4.4100	4.5000	4.3200	4.4200	+2.552%	4,642	-62.896%
2025-05-09	4.3700	4.3700	4.2500	4.3100	-0.231%	12,443	-61.949%
2025-05-08	4.3179	4.4507	4.2700	4.3200	-1.595%	27,602	-62.037%
2025-05-07	4.5400	4.5900	4.3900	4.3900	-2.661%	21,158	-62.642%
2025-05-06	4.2500	4.5100	4.2500	4.5100	+6.118%	25,577	-63.636%
2025-05-05	4.1100	4.4399	4.1100	4.2500	+1.190%	37,664	-61.412%
2025-05-02	4.1300	4.2000	3.9200	4.2000	+3.960%	153,475	-60.952%
2025-05-01	3.9800	4.0400	3.9500	4.0400	+3.325%	17,297	-59.406%
2025-04-30	4.0500	4.0510	3.8650	3.9100	-3.931%	37,006	-58.056%
2025-04-29	4.1100	4.1100	4.0200	4.0700	-0.732%	17,211	-59.705%
2025-04-28	4.0472	4.1000	3.9850	4.1000	+0.490%	17,602	-60.000%
2025-04-25	4.1200	4.1890	4.0565	4.0800	-1.449%	7,556	-59.804%
2025-04-24	3.9600	4.1600	3.9500	4.1400	+6.427%	34,441	-60.386%
2025-04-23	3.8500	3.9599	3.8100	3.8900	+3.183%	21,769	-57.841%
2025-04-22	3.6192	3.9000	3.6192	3.7700	+3.288%	38,807	-56.499%
2025-04-21	3.6800	3.7150	3.6400	3.6500	-2.145%	57,985	-55.068%
2025-04-17	3.7389	3.7398	3.5800	3.7300	+4.190%	17,887	-56.032%
2025-04-16	3.7460	3.7460	3.5800	3.5800	-3.763%	144,015	-54.190%
2025-04-15	3.6800	3.7500	3.6250	3.7200	+3.621%	7,923	-55.914%
2025-04-14	3.7000	3.7439	3.5500	3.5900	-0.278%	37,210	-54.318%
2025-04-11	3.6000	3.6700	3.5000	3.6000	+1.408%	45,427	-54.444%
2025-04-10	3.7300	3.7998	3.5100	3.5500	-4.826%	23,971	-53.803%
2025-04-09	3.4200	3.8500	3.4200	3.7300	+7.803%	47,497	-56.032%
2025-04-08	3.7700	3.7700	3.4300	3.4600	-5.205%	82,613	-52.601%
2025-04-07	3.6500	3.8199	3.4100	3.6500	0.000%	62,012	-55.068%
2025-04-04	3.9000	3.9000	3.5200	3.6500	-7.828%	101,594	-55.068%
2025-04-03	4.0000	4.0400	3.9000	3.9600	-4.116%	39,564	-58.586%
2025-04-02	4.1200	4.2000	4.0400	4.1300	-1.196%	119,232	-60.291%
2025-04-01	4.0900	4.2000	4.0700	4.1800	+1.703%	67,628	-60.766%
2025-03-31	4.1700	4.2200	4.0500	4.1100	-3.521%	71,839	-60.097%
2025-03-28	4.4500	4.5800	4.2100	4.2600	-2.740%	18,656	-61.502%
2025-03-27	4.3200	4.4399	4.3200	4.3800	+1.038%	6,336	-62.557%
2025-03-26	4.5000	4.5258	4.3200	4.3350	-2.365%	8,364	-62.168%
2025-03-25	4.3000	4.4800	4.2950	4.4400	+3.738%	62,916	-63.063%
2025-03-24	4.3000	4.3989	4.2200	4.2800	-0.465%	76,082	-61.682%
2025-03-21	4.4100	4.4100	4.2300	4.3000	-2.494%	58,303	-61.860%
2025-03-20	4.2900	4.4300	4.1500	4.4100	-1.342%	77,174	-62.812%
2025-03-19	4.3300	4.4800	4.3100	4.4700	+6.176%	40,720	-63.311%
2025-03-18	4.3700	4.3900	4.2100	4.2100	-2.546%	19,761	-61.045%
2025-03-17	4.2000	4.3826	4.2000	4.3200	+1.647%	26,211	-62.037%
2025-03-14	4.1000	4.3978	4.1000	4.2500	+4.938%	22,870	-61.412%
2025-03-13	4.2650	4.2650	4.0500	4.0500	-2.410%	15,565	-59.506%
2025-03-12	4.2800	4.2800	4.1500	4.1500	-1.190%	21,732	-60.482%
2025-03-11	4.2185	4.3100	4.1450	4.2000	+0.719%	21,585	-60.952%
2025-03-10	4.3000	4.3000	4.1500	4.1700	-4.358%	31,608	-60.671%
2025-03-07	4.4100	4.4900	4.3000	4.3600	-2.461%	25,265	-62.385%
2025-03-06	4.5400	4.5900	4.3450	4.4700	-2.188%	44,719	-63.311%
2025-03-05	4.6300	4.6300	4.4700	4.5700	+0.219%	14,840	-64.114%
2025-03-04	4.4000	4.6950	4.1700	4.5600	+2.472%	114,919	-64.035%
2025-03-03	4.7000	4.7100	4.4081	4.4500	-5.520%	102,974	-63.146%
2025-02-28	4.7500	4.8473	4.6400	4.7100	-0.842%	52,929	-65.180%
2025-02-27	4.8250	4.8900	4.7200	4.7500	-2.263%	50,288	-65.474%
2025-02-26	4.9700	5.0200	4.7500	4.8600	-2.605%	82,714	-66.255%
2025-02-25	5.1200	5.1200	4.6499	4.9900	-2.539%	80,401	-67.134%
2025-02-24	5.4400	5.4400	5.1200	5.1200	-5.882%	77,276	-67.969%
2025-02-21	5.6000	5.6426	5.3300	5.4400	-1.805%	94,572	-69.853%
2025-02-20	5.3700	5.5750	5.1112	5.5400	+2.214%	164,282	-70.397%
2025-02-19	5.7700	5.8500	5.4000	5.4200	-11.293%	188,361	-69.742%
2025-02-18	5.6000	6.1200	5.5700	6.1100	+10.090%	171,280	-73.159%
2025-02-14	5.3100	5.6400	5.3100	5.5500	+1.277%	73,246	-70.450%
2025-02-13	5.5200	5.5400	5.3257	5.4800	-0.364%	39,885	-70.073%
2025-02-12	5.3700	5.5100	5.3500	5.5000	-0.181%	24,715	-70.182%
2025-02-11	5.3900	5.5421	5.3780	5.5100	0.000%	24,397	-70.236%
2025-02-10	5.6400	5.6400	5.2859	5.5100	-0.181%	79,873	-70.236%

.dark-mode .nlJpRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlJpRS{ color: #333333; background-color: white; border: 2px solid #333333; }BRAGBragg Gaming Group Inc. Common Sharesstock NASDAQ

BRAG
Bragg Gaming Group Inc. Common Shares
stock NASDAQ