Bravo Mining Corp. (BRVMF)
OTCMKTS
· Delayed Price · Currency is USD
1.870
+0.020 (1.08%)
Apr 24, 2025, 12:38 PM EDT
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 2.21% | 13,700 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -4.74% | 15,400 |
| Apr 21, 2025 | 1.93 | 1.99 | 1.89 | 1.90 | 1.90 | -1.55% | 21,464 |
| Apr 17, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 36,800 |
| Apr 16, 2025 | 1.83 | 1.99 | 1.83 | 1.95 | 1.95 | 0.26% | 38,711 |
| Apr 15, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 0.62% | 6,044 |
| Apr 14, 2025 | 2.03 | 2.03 | 1.72 | 1.93 | 1.93 | 5.46% | 62,639 |
| Apr 11, 2025 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | 4.74% | 24,248 |
| Apr 10, 2025 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 9,599 |
| Apr 9, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.07% | 25,383 |
| Apr 8, 2025 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -5.56% | 16,134 |
| Apr 7, 2025 | 1.53 | 1.73 | 1.53 | 1.73 | 1.73 | 5.24% | 16,486 |
| Apr 4, 2025 | 1.81 | 1.81 | 1.59 | 1.64 | 1.64 | -11.83% | 43,606 |
| Apr 3, 2025 | 1.58 | 1.86 | 1.58 | 1.86 | 1.86 | 2.76% | 5,008 |
| Apr 2, 2025 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -5.88% | 23,300 |
| Apr 1, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 1.75% | 13,214 |
| Mar 31, 2025 | 1.80 | 1.89 | 1.75 | 1.89 | 1.89 | 6.18% | 29,464 |
| Mar 28, 2025 | 1.78 | 1.85 | 1.78 | 1.78 | 1.78 | -0.56% | 10,988 |
| Mar 27, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 14,290 |
| Mar 26, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -7.81% | 33,093 |
| Mar 25, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 1.27% | 8,240 |
| Mar 24, 2025 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 46,161 |
| Mar 21, 2025 | 1.87 | 1.91 | 1.81 | 1.91 | 1.91 | -0.99% | 12,026 |
| Mar 20, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.26% | 11,900 |
| Mar 19, 2025 | 1.90 | 1.95 | 1.83 | 1.93 | 1.93 | -5.67% | 26,721 |
| Mar 18, 2025 | 2.00 | 2.13 | 1.87 | 2.05 | 2.05 | 16.25% | 23,188 |
| Mar 17, 2025 | 1.48 | 1.82 | 1.48 | 1.76 | 1.76 | 16.56% | 120,057 |
| Mar 14, 2025 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 0.67% | 83,070 |
| Mar 13, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 17,136 |
| Mar 12, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | - | 3,975 |
| Mar 11, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 7.91% | 22,230 |
| Mar 10, 2025 | 1.45 | 1.51 | 1.39 | 1.39 | 1.39 | -0.57% | 45,240 |
| Mar 7, 2025 | 1.42 | 1.46 | 1.39 | 1.40 | 1.40 | 0.43% | 40,212 |
| Mar 6, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -5.43% | 1,510 |
| Mar 5, 2025 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | -3.16% | 20,655 |
| Mar 4, 2025 | 1.34 | 1.52 | 1.34 | 1.52 | 1.52 | 11.76% | 24,350 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 7,400 |
| Feb 28, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 24,700 |
| Feb 27, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | - | 21,720 |
| Feb 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.11% | 1,840 |
| Feb 25, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -1.98% | 6,300 |
| Feb 24, 2025 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | 12.69% | 27,105 |
| Feb 21, 2025 | 1.61 | 1.61 | 1.30 | 1.30 | 1.30 | -18.29% | 69,810 |
| Feb 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.14% | 320 |
| Feb 19, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -1.59% | 7,300 |
| Feb 18, 2025 | 1.82 | 2.04 | 1.72 | 1.76 | 1.76 | 5.39% | 34,645 |
| Feb 14, 2025 | 1.70 | 1.89 | 1.65 | 1.67 | 1.67 | 0.60% | 39,990 |
| Feb 13, 2025 | 1.37 | 1.66 | 1.34 | 1.66 | 1.66 | 19.60% | 31,200 |
| Feb 12, 2025 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 0.58% | 47,082 |
| Feb 11, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -3.50% | 1,121 |