Bravo Mining Corp. (BRVMF)
OTCMKTS · Delayed Price · Currency is USD
2.528
+0.018 (0.72%)
Jul 16, 2025, 3:40 PM EDT
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.52 | 2.53 | 2.50 | 2.52 | - | 0.28% | 1,600 |
| Jul 15, 2025 | 2.45 | 2.51 | 2.43 | 2.51 | 2.51 | 2.45% | 29,742 |
| Jul 14, 2025 | 2.55 | 2.55 | 2.43 | 2.45 | 2.45 | 0.74% | 55,852 |
| Jul 11, 2025 | 2.65 | 2.65 | 2.43 | 2.43 | 2.43 | 0.91% | 57,786 |
| Jul 10, 2025 | 2.61 | 2.61 | 2.41 | 2.41 | 2.41 | -2.43% | 21,785 |
| Jul 9, 2025 | 2.35 | 2.60 | 2.35 | 2.47 | 2.47 | 6.93% | 28,471 |
| Jul 8, 2025 | 2.31 | 2.31 | 2.25 | 2.31 | 2.31 | 0.22% | 56,097 |
| Jul 7, 2025 | 2.24 | 2.33 | 2.23 | 2.31 | 2.31 | 2.17% | 49,521 |
| Jul 3, 2025 | 2.19 | 2.29 | 2.19 | 2.26 | 2.26 | 5.42% | 28,873 |
| Jul 2, 2025 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -1.38% | 9,610 |
| Jul 1, 2025 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | 4.83% | 15,100 |
| Jun 30, 2025 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -2.36% | 4,371 |
| Jun 27, 2025 | 2.18 | 2.22 | 2.12 | 2.12 | 2.12 | -3.20% | 24,978 |
| Jun 26, 2025 | 2.19 | 2.26 | 2.18 | 2.19 | 2.19 | 3.79% | 52,957 |
| Jun 25, 2025 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | - | 17,470 |
| Jun 24, 2025 | 2.10 | 2.11 | 2.07 | 2.11 | 2.11 | -1.17% | 8,264 |
| Jun 23, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -0.23% | 27,022 |
| Jun 20, 2025 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | -3.60% | 19,095 |
| Jun 18, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | 1.37% | 16,913 |
| Jun 17, 2025 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -3.99% | 17,358 |
| Jun 16, 2025 | 2.21 | 2.32 | 2.21 | 2.28 | 2.28 | 3.45% | 19,617 |
| Jun 13, 2025 | 2.17 | 2.23 | 2.17 | 2.21 | 2.21 | 0.41% | 19,327 |
| Jun 12, 2025 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -1.96% | 7,592 |
| Jun 11, 2025 | 2.20 | 2.24 | 2.13 | 2.24 | 2.24 | 2.28% | 29,210 |
| Jun 10, 2025 | 2.20 | 2.22 | 2.10 | 2.19 | 2.19 | -5.19% | 21,900 |
| Jun 9, 2025 | 2.05 | 2.32 | 2.05 | 2.31 | 2.31 | 5.96% | 29,528 |
| Jun 6, 2025 | 2.14 | 2.21 | 2.12 | 2.18 | 2.18 | 2.11% | 19,359 |
| Jun 5, 2025 | 2.10 | 2.20 | 2.08 | 2.14 | 2.14 | 5.69% | 27,169 |
| Jun 4, 2025 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 6.65% | 12,546 |
| Jun 3, 2025 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | -0.99% | 16,025 |
| Jun 2, 2025 | 1.79 | 1.93 | 1.79 | 1.91 | 1.91 | 10.83% | 24,700 |
| May 30, 2025 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.35% | 16,525 |
| May 29, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.43% | 26,148 |
| May 28, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.87% | 3,949 |
| May 27, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.31% | 21,449 |
| May 23, 2025 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | 1.93% | 58,701 |
| May 22, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -6.21% | 32,975 |
| May 21, 2025 | 1.70 | 1.86 | 1.70 | 1.82 | 1.82 | 3.41% | 30,887 |
| May 20, 2025 | 1.58 | 1.76 | 1.52 | 1.76 | 1.76 | 3.53% | 53,029 |
| May 19, 2025 | 1.57 | 1.90 | 1.57 | 1.70 | 1.70 | 12.58% | 28,317 |
| May 16, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 0.27% | 8,698 |
| May 15, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.76% | 14,220 |
| May 14, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.57% | 7,600 |
| May 13, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.60% | 19,528 |
| May 12, 2025 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -1.31% | 40,877 |
| May 9, 2025 | 1.61 | 1.61 | 1.50 | 1.53 | 1.53 | -4.97% | 69,979 |
| May 8, 2025 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 23,777 |
| May 7, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.49% | 19,100 |
| May 6, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | 0.90% | 57,316 |
| May 5, 2025 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -2.92% | 5,408 |