MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRAG — Bragg Gaming Group Inc. Common Shares
NasdaqBragg Gaming Group Inc. Common Shares
$1.20
+0.04(+3.45%)
- O
- 1.15
- H
- 1.20
- L
- 1.15
- V
- 9.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.20
Period Return-67.12%
Period High$4.82
Period Low$1.13
Avg Daily Volume45.2K
Total Trading Days365
BRAG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.15 | $1.20 | $1.15 | $1.20 | +$0.04 | +3.45% | 9,050 | $1.17 | $1.15 $1.20 |
| Oct 1, 2026 | $1.18 | $1.22 | $1.13 | $1.16 | $-0.09 | -7.20% | 22,708 | $1.17 | $1.13 $1.22 |
| Sep 30, 2026 | $1.27 | $1.27 | $1.13 | $1.25 | $-0.01 | -0.79% | 60,159 | $1.20 | $1.13 $1.27 |
| Sep 29, 2026 | $1.33 | $1.33 | $1.24 | $1.26 | $-0.10 | -7.35% | 13,844 | $1.28 | $1.24 $1.33 |
| Sep 28, 2026 | $1.36 | $1.36 | $1.33 | $1.36 | $-0.02 | -1.45% | 3,265 | $1.34 | $1.33 $1.36 |
| Sep 25, 2026 | $1.37 | $1.39 | $1.35 | $1.38 | +$0.00 | +0.00% | 5,101 | $1.37 | $1.35 $1.39 |
| Sep 24, 2026 | $1.41 | $1.41 | $1.35 | $1.38 | $-0.04 | -2.82% | 8,337 | $1.38 | $1.35 $1.41 |
| Sep 22, 2026 | $1.39 | $1.46 | $1.39 | $1.42 | $-0.01 | -0.70% | 2,771 | $1.44 | $1.39 $1.46 |
| Sep 21, 2026 | $1.46 | $1.49 | $1.40 | $1.43 | $-0.05 | -3.05% | 5,075 | $1.44 | $1.40 $1.49 |
| Sep 18, 2026 | $1.46 | $1.48 | $1.41 | $1.48 | $-0.01 | -0.34% | 4,959 | $1.46 | $1.41 $1.48 |
| Sep 17, 2026 | $1.45 | $1.48 | $1.41 | $1.48 | +$0.03 | +2.07% | 13,204 | $1.44 | $1.41 $1.48 |
| Sep 16, 2026 | $1.37 | $1.48 | $1.29 | $1.45 | +$0.07 | +5.07% | 17,998 | $1.42 | $1.29 $1.48 |
| Sep 15, 2026 | $1.33 | $1.44 | $1.30 | $1.38 | +$0.03 | +2.22% | 25,153 | $1.36 | $1.30 $1.44 |
| Sep 14, 2026 | $1.35 | $1.35 | $1.31 | $1.35 | +$0.01 | +0.75% | 14,498 | $1.33 | $1.31 $1.35 |
| Sep 11, 2026 | $1.34 | $1.35 | $1.30 | $1.34 | +$0.03 | +2.29% | 11,938 | $1.32 | $1.30 $1.35 |
| Sep 10, 2026 | $1.35 | $1.51 | $1.29 | $1.31 | $-0.03 | -2.24% | 21,484 | $1.33 | $1.29 $1.51 |
| Sep 9, 2026 | $1.30 | $1.40 | $1.25 | $1.34 | +$0.04 | +3.08% | 172,020 | $1.36 | $1.25 $1.40 |
| Sep 8, 2026 | $1.33 | $1.33 | $1.28 | $1.30 | $-0.04 | -2.99% | 13,833 | $1.31 | $1.28 $1.33 |
| Sep 4, 2026 | $1.35 | $1.52 | $1.31 | $1.34 | +$0.00 | +0.00% | 15,603 | $1.36 | $1.31 $1.52 |
| Sep 3, 2026 | $1.32 | $1.37 | $1.32 | $1.34 | $-0.02 | -1.47% | 40,721 | $1.35 | $1.32 $1.37 |
| Sep 2, 2026 | $1.34 | $1.43 | $1.34 | $1.36 | +$0.05 | +3.82% | 50,550 | $1.37 | $1.34 $1.43 |
| Sep 1, 2026 | $1.42 | $1.42 | $1.30 | $1.31 | $-0.07 | -5.07% | 14,590 | $1.34 | $1.30 $1.42 |
| Aug 31, 2026 | $1.46 | $1.51 | $1.38 | $1.38 | $-0.08 | -5.48% | 36,535 | $1.42 | $1.38 $1.51 |
| Aug 28, 2026 | $1.44 | $1.53 | $1.43 | $1.46 | +$0.02 | +1.39% | 28,317 | $1.44 | $1.43 $1.53 |
| Aug 27, 2026 | $1.45 | $1.49 | $1.44 | $1.44 | $-0.02 | -1.54% | 8,580 | $1.46 | $1.44 $1.49 |
| Aug 26, 2026 | $1.48 | $1.52 | $1.45 | $1.46 | +$0.01 | +0.86% | 7,720 | $1.47 | $1.45 $1.52 |
| Aug 25, 2026 | $1.47 | $1.52 | $1.44 | $1.45 | $-0.03 | -2.03% | 8,874 | $1.49 | $1.44 $1.52 |
| Aug 24, 2026 | $1.48 | $1.56 | $1.44 | $1.48 | $-0.03 | -1.99% | 23,500 | $1.49 | $1.44 $1.56 |
| Aug 21, 2026 | $1.42 | $1.53 | $1.42 | $1.51 | +$0.07 | +4.86% | 29,744 | $1.48 | $1.42 $1.53 |
| Aug 20, 2026 | $1.48 | $1.50 | $1.42 | $1.44 | $-0.03 | -2.04% | 24,981 | $1.45 | $1.42 $1.50 |