Bravo Mining Corp. (BRVMF)
OTCMKTS · Delayed Price · Currency is USD
2.310
-0.010 (-0.43%)
Sep 2, 2026, 3:35 PM EST
BRVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.17 | 2.33 | 2.17 | 2.31 | 2.31 | -0.43% | 13,123 |
| Sep 1, 2026 | 2.29 | 2.36 | 2.25 | 2.32 | 2.32 | -0.85% | 32,805 |
| Aug 31, 2026 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | -1.68% | 12,521 |
| Aug 28, 2026 | 2.50 | 2.55 | 2.35 | 2.38 | 2.38 | -3.05% | 22,250 |
| Aug 27, 2026 | 2.48 | 2.48 | 2.43 | 2.46 | 2.46 | -1.01% | 4,035 |
| Aug 26, 2026 | 2.54 | 2.60 | 2.48 | 2.48 | 2.48 | -1.20% | 18,054 |
| Aug 25, 2026 | 2.50 | 2.51 | 2.36 | 2.51 | 2.51 | 2.45% | 10,840 |
| Aug 24, 2026 | 2.55 | 2.56 | 2.45 | 2.45 | 2.45 | 0.41% | 34,264 |
| Aug 21, 2026 | 2.44 | 2.52 | 2.37 | 2.44 | 2.44 | 4.99% | 45,860 |
| Aug 20, 2026 | 2.29 | 2.32 | 2.27 | 2.32 | 2.32 | 1.71% | 24,590 |
| Aug 19, 2026 | 2.37 | 2.47 | 2.29 | 2.29 | 2.29 | -3.18% | 155,531 |
| Aug 18, 2026 | 2.10 | 2.36 | 2.03 | 2.36 | 2.36 | 12.27% | 137,172 |
| Aug 17, 2026 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | 5.63% | 28,012 |
| Aug 14, 2026 | 1.96 | 2.06 | 1.96 | 1.99 | 1.99 | 1.48% | 30,050 |
| Aug 13, 2026 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -4.34% | 29,430 |
| Aug 12, 2026 | 2.11 | 2.12 | 2.04 | 2.05 | 2.05 | -0.53% | 53,761 |
| Aug 11, 2026 | 1.94 | 2.11 | 1.94 | 2.06 | 2.06 | 7.34% | 43,429 |
| Aug 10, 2026 | 1.86 | 1.98 | 1.86 | 1.92 | 1.92 | 7.87% | 62,772 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 7.23% | 113,298 |
| Aug 6, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 58,388 |
| Aug 5, 2026 | 1.70 | 1.75 | 1.57 | 1.64 | 1.64 | - | 223,411 |
| Aug 4, 2026 | 1.86 | 1.93 | 1.63 | 1.64 | 1.64 | -7.29% | 116,008 |
| Aug 3, 2026 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 0.63% | 1,250 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | 2.93% | 21,348 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.12% | 12,250 |
| Jul 29, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 18,290 |
| Jul 28, 2026 | 1.75 | 1.76 | 1.67 | 1.67 | 1.67 | -6.07% | 57,563 |
| Jul 27, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -0.11% | 20,000 |
| Jul 24, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 27,817 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 35,080 |
| Jul 22, 2026 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | 0.56% | 18,120 |
| Jul 21, 2026 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | - | 15,124 |
| Jul 20, 2026 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 30,387 |
| Jul 17, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 62,525 |
| Jul 16, 2026 | 1.97 | 1.97 | 1.76 | 1.76 | 1.76 | -11.07% | 45,221 |
| Jul 15, 2026 | 2.02 | 2.02 | 1.93 | 1.98 | 1.98 | -2.99% | 22,873 |
| Jul 14, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 4.08% | 16,460 |
| Jul 13, 2026 | 1.99 | 2.11 | 1.94 | 1.96 | 1.96 | -6.33% | 25,902 |
| Jul 10, 2026 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | 2.08% | 19,717 |
| Jul 9, 2026 | 2.09 | 2.12 | 2.00 | 2.05 | 2.05 | 0.73% | 40,624 |
| Jul 8, 2026 | 2.06 | 2.18 | 1.99 | 2.04 | 2.04 | -2.86% | 27,274 |
| Jul 7, 2026 | 2.24 | 2.24 | 2.08 | 2.10 | 2.10 | -7.30% | 6,275 |
| Jul 6, 2026 | 2.34 | 2.40 | 2.26 | 2.26 | 2.26 | 0.39% | 4,250 |
| Jul 2, 2026 | 2.28 | 2.29 | 2.20 | 2.25 | 2.25 | 4.46% | 39,417 |
| Jul 1, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | 3.73% | 2,000 |
| Jun 30, 2026 | 1.98 | 2.08 | 1.95 | 2.08 | 2.08 | 0.36% | 31,501 |
| Jun 29, 2026 | 1.94 | 2.08 | 1.89 | 2.07 | 2.07 | 8.09% | 43,372 |
| Jun 26, 2026 | 1.91 | 1.96 | 1.88 | 1.92 | 1.92 | -1.29% | 30,729 |
| Jun 25, 2026 | 1.97 | 1.98 | 1.90 | 1.94 | 1.94 | 0.52% | 66,912 |
| Jun 24, 2026 | 1.99 | 2.02 | 1.90 | 1.93 | 1.93 | -3.26% | 44,771 |