XNAS
Datos históricos de Bragg Gaming Group Inc.
Bragg Gaming Group Inc. · BRAG
$1.18
▼ -0.04 (-3.45%)
Última operación · 10/10/2026, 17:18:56 UTC
- Variación en el periodo
- −60%
- Máximo
- US$2.98
- 10 de octubre de 2025
- Mínimo
- US$1.11
- 6 de octubre de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.14 | 1.16 | 1.14 | 1.16 | +4.04% | 5,365.842 |
| 8 oct 2026 | 1.13 | 1.13 | 1.11 | 1.12 | −1.76% | 3,484.609 |
| 7 oct 2026 | 1.13 | 1.14 | 1.11 | 1.14 | −2.93% | 2,596.919 |
| 6 oct 2026 | 1.16 | 1.17 | 1.11 | 1.17 | +0.80% | 5,518.634 |
| 5 oct 2026 | 1.18 | 1.19 | 1.13 | 1.16 | −3.33% | 5,805.948 |
| 2 oct 2026 | 1.15 | 1.20 | 1.15 | 1.20 | +3.45% | 9,052.853 |
| 1 oct 2026 | 1.18 | 1.22 | 1.13 | 1.16 | −7.20% | 22,707.943 |
| 30 sep 2026 | 1.27 | 1.27 | 1.13 | 1.25 | −0.79% | 60,158.692 |
| 29 sep 2026 | 1.33 | 1.33 | 1.24 | 1.26 | −7.35% | 13,843.877 |
| 28 sep 2026 | 1.36 | 1.36 | 1.33 | 1.36 | −1.45% | 3,264.614 |
| 25 sep 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 0.00% | 5,100.877 |
| 24 sep 2026 | 1.41 | 1.41 | 1.35 | 1.38 | −2.82% | 8,336.877 |
| 22 sep 2026 | 1.39 | 1.46 | 1.39 | 1.42 | −0.70% | 2,771.249 |
| 21 sep 2026 | 1.46 | 1.49 | 1.40 | 1.43 | −3.05% | 5,075.124 |
| 18 sep 2026 | 1.46 | 1.48 | 1.41 | 1.48 | −0.34% | 4,959.248 |
| 17 sep 2026 | 1.45 | 1.48 | 1.41 | 1.48 | +2.07% | 13,204 |
| 16 sep 2026 | 1.37 | 1.48 | 1.29 | 1.45 | +5.07% | 17,997.524 |
| 15 sep 2026 | 1.33 | 1.44 | 1.30 | 1.38 | +2.22% | 25,155.877 |
| 14 sep 2026 | 1.35 | 1.35 | 1.31 | 1.35 | +0.75% | 14,501.015 |
| 11 sep 2026 | 1.34 | 1.35 | 1.30 | 1.34 | +2.29% | 11,937.877 |
| 10 sep 2026 | 1.35 | 1.51 | 1.29 | 1.31 | −2.24% | 21,483.558 |
| 9 sep 2026 | 1.30 | 1.40 | 1.25 | 1.34 | +3.08% | 172,019.541 |
| 8 sep 2026 | 1.33 | 1.33 | 1.28 | 1.30 | −2.99% | 13,833.329 |
| 4 sep 2026 | 1.35 | 1.52 | 1.31 | 1.34 | 0.00% | 15,602.877 |
| 3 sep 2026 | 1.32 | 1.37 | 1.32 | 1.34 | −1.47% | 40,720.88 |
| 2 sep 2026 | 1.34 | 1.43 | 1.34 | 1.36 | +3.82% | 50,552.535 |
| 1 sep 2026 | 1.42 | 1.42 | 1.30 | 1.31 | −5.07% | 14,589.806 |
| 31 ago 2026 | 1.46 | 1.51 | 1.38 | 1.38 | −5.48% | 36,535.166 |
| 28 ago 2026 | 1.44 | 1.53 | 1.43 | 1.46 | +1.39% | 28,316.578 |
| 27 ago 2026 | 1.45 | 1.49 | 1.44 | 1.44 | −1.54% | 8,579.686 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.