Bravo Mining Corp. (BRVMF)
OTCMKTS
· Delayed Price · Currency is USD
1.760
+0.060 (3.53%)
May 20, 2025, 3:25 PM EDT
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.58 | 1.64 | 1.52 | 1.64 | - | -3.53% | 10,150 |
| 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 |
| 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 |