Bravo Mining Corp. (BRVMF)
OTCMKTS
· Delayed Price · Currency is USD
2.281
+0.071 (3.19%)
Jun 16, 2025, 3:41 PM EDT
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | - | 33,300 |
| May 1, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.72% | 13,097 |
| Apr 30, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -4.40% | 10,203 |
| Apr 29, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.83% | 2,500 |
| Apr 28, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.82% | 8,325 |
| Apr 25, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 4,300 |
| Apr 24, 2025 | 1.80 | 1.90 | 1.80 | 1.86 | 1.86 | 0.54% | 26,943 |
| 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 |