Bravo Mining Corp. (BRVMF)
OTCMKTS · Delayed Price · Currency is USD
2.104
+0.094 (4.68%)
At close: Mar 27, 2026
BRVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.07 | 2.18 | 2.07 | 2.10 | 2.10 | 4.68% | 9,900 |
| Mar 26, 2026 | 2.15 | 2.15 | 1.97 | 2.01 | 2.01 | -4.74% | 83,700 |
| Mar 25, 2026 | 2.30 | 2.34 | 2.10 | 2.11 | 2.11 | -1.86% | 189,435 |
| Mar 24, 2026 | 2.10 | 2.16 | 2.06 | 2.15 | 2.15 | -0.92% | 18,890 |
| Mar 23, 2026 | 2.01 | 2.18 | 2.01 | 2.17 | 2.17 | 5.85% | 27,944 |
| Mar 20, 2026 | 2.05 | 2.20 | 2.02 | 2.05 | 2.05 | -4.21% | 85,962 |
| Mar 19, 2026 | 2.26 | 2.26 | 2.10 | 2.14 | 2.14 | -8.31% | 74,431 |
| Mar 18, 2026 | 2.73 | 2.73 | 2.25 | 2.33 | 2.33 | -7.53% | 114,641 |
| Mar 17, 2026 | 2.65 | 2.65 | 2.49 | 2.52 | 2.52 | -1.02% | 18,211 |
| Mar 16, 2026 | 2.60 | 2.65 | 2.48 | 2.55 | 2.55 | -1.92% | 100,618 |
| Mar 13, 2026 | 2.82 | 2.82 | 2.60 | 2.60 | 2.60 | -6.81% | 71,684 |
| Mar 12, 2026 | 2.81 | 2.82 | 2.71 | 2.79 | 2.79 | 0.14% | 48,078 |
| Mar 11, 2026 | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | -4.91% | 5,381 |
| Mar 10, 2026 | 2.87 | 2.94 | 2.85 | 2.93 | 2.93 | 6.55% | 12,532 |
| Mar 9, 2026 | 2.81 | 2.81 | 2.67 | 2.75 | 2.75 | -3.51% | 41,392 |
| Mar 6, 2026 | 2.88 | 3.01 | 2.85 | 2.85 | 2.85 | -1.38% | 30,960 |
| Mar 5, 2026 | 3.25 | 3.25 | 2.89 | 2.89 | 2.89 | -9.69% | 52,141 |
| Mar 4, 2026 | 3.30 | 3.35 | 3.20 | 3.20 | 3.20 | 0.38% | 50,947 |
| Mar 3, 2026 | 3.28 | 3.28 | 3.10 | 3.19 | 3.19 | -5.96% | 28,302 |
| Mar 2, 2026 | 3.30 | 3.48 | 3.30 | 3.39 | 3.39 | -1.05% | 35,545 |
| Feb 27, 2026 | 3.28 | 3.57 | 3.28 | 3.43 | 3.43 | 0.32% | 17,611 |
| Feb 26, 2026 | 3.41 | 3.44 | 3.33 | 3.42 | 3.42 | 0.47% | 17,278 |
| Feb 25, 2026 | 3.30 | 3.43 | 3.30 | 3.40 | 3.40 | 3.63% | 22,725 |
| Feb 24, 2026 | 3.07 | 3.32 | 3.07 | 3.28 | 3.28 | 5.81% | 17,720 |
| Feb 23, 2026 | 2.90 | 3.17 | 2.90 | 3.10 | 3.10 | 0.91% | 43,914 |
| Feb 20, 2026 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | 2.98% | 11,540 |
| Feb 19, 2026 | 2.92 | 3.07 | 2.92 | 2.98 | 2.98 | 3.22% | 13,412 |
| Feb 18, 2026 | 2.76 | 2.92 | 2.60 | 2.89 | 2.89 | 3.58% | 40,092 |
| Feb 17, 2026 | 2.96 | 2.96 | 2.75 | 2.79 | 2.79 | -5.23% | 20,450 |
| Feb 13, 2026 | 2.75 | 3.07 | 2.75 | 2.94 | 2.94 | -0.71% | 47,041 |
| Feb 12, 2026 | 3.10 | 3.14 | 2.94 | 2.97 | 2.97 | -4.66% | 78,575 |
| Feb 11, 2026 | 2.92 | 3.14 | 2.91 | 3.11 | 3.11 | 5.42% | 41,670 |
| Feb 10, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -2.38% | 11,607 |
| Feb 9, 2026 | 2.90 | 3.04 | 2.90 | 3.02 | 3.02 | 4.17% | 77,237 |
| Feb 6, 2026 | 2.90 | 2.97 | 2.83 | 2.90 | 2.90 | 3.61% | 51,703 |
| Feb 5, 2026 | 3.07 | 3.07 | 2.73 | 2.80 | 2.80 | -7.38% | 154,125 |
| Feb 4, 2026 | 3.17 | 3.20 | 2.93 | 3.02 | 3.02 | -2.48% | 54,590 |
| Feb 3, 2026 | 3.06 | 3.25 | 2.93 | 3.10 | 3.10 | 1.54% | 109,072 |
| Feb 2, 2026 | 3.01 | 3.19 | 3.01 | 3.05 | 3.05 | -4.29% | 104,346 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.00 | 3.19 | 3.19 | -1.54% | 178,722 |
| Jan 29, 2026 | 3.60 | 3.63 | 3.02 | 3.24 | 3.24 | -8.81% | 121,426 |
| Jan 28, 2026 | 3.83 | 3.83 | 3.47 | 3.55 | 3.55 | -3.71% | 70,289 |
| Jan 27, 2026 | 3.58 | 3.69 | 3.50 | 3.69 | 3.69 | 2.79% | 52,132 |
| Jan 26, 2026 | 3.90 | 4.04 | 3.58 | 3.59 | 3.59 | -7.71% | 94,524 |
| Jan 23, 2026 | 3.72 | 4.00 | 3.65 | 3.89 | 3.89 | 7.70% | 68,724 |
| Jan 22, 2026 | 3.46 | 3.62 | 3.46 | 3.61 | 3.61 | 6.86% | 32,918 |
| Jan 21, 2026 | 3.23 | 3.40 | 3.21 | 3.38 | 3.38 | 4.64% | 83,021 |
| Jan 20, 2026 | 3.25 | 3.30 | 3.15 | 3.23 | 3.23 | -1.28% | 78,418 |
| Jan 16, 2026 | 3.23 | 3.37 | 3.20 | 3.27 | 3.27 | -0.85% | 43,543 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.24 | 3.30 | 3.30 | -3.73% | 39,867 |