Bravo Mining Corp. (BRVMF)
OTCMKTS · Delayed Price · Currency is USD
2.110
+0.190 (9.90%)
Aug 11, 2026, 1:33 PM EST
BRVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | - | 9.90% | 1,690 |
| 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 |
| Jun 23, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -5.45% | 20,385 |
| Jun 22, 2026 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | 2.93% | 28,143 |
| Jun 18, 2026 | 2.14 | 2.16 | 2.05 | 2.05 | 2.05 | -5.96% | 18,825 |
| Jun 17, 2026 | 2.37 | 2.37 | 2.18 | 2.18 | 2.18 | -8.79% | 30,019 |
| Jun 16, 2026 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | 1.70% | 43,015 |
| Jun 15, 2026 | 2.53 | 2.53 | 2.35 | 2.35 | 2.35 | -1.26% | 8,275 |
| Jun 12, 2026 | 2.17 | 2.41 | 2.17 | 2.38 | 2.38 | 9.68% | 16,425 |
| Jun 11, 2026 | 2.04 | 2.19 | 2.04 | 2.17 | 2.17 | 6.90% | 53,167 |
| Jun 10, 2026 | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -3.56% | 13,438 |
| Jun 9, 2026 | 2.15 | 2.18 | 2.06 | 2.11 | 2.11 | -0.52% | 40,161 |
| Jun 8, 2026 | 2.29 | 2.29 | 2.05 | 2.12 | 2.12 | -4.25% | 24,658 |
| Jun 5, 2026 | 2.46 | 2.46 | 2.16 | 2.21 | 2.21 | -9.80% | 24,573 |
| Jun 4, 2026 | 2.63 | 2.63 | 2.45 | 2.45 | 2.45 | -1.61% | 16,981 |
| Jun 3, 2026 | 2.60 | 2.60 | 2.49 | 2.49 | 2.49 | -5.40% | 9,125 |
| Jun 2, 2026 | 2.63 | 2.71 | 2.59 | 2.63 | 2.63 | 2.02% | 14,218 |
| Jun 1, 2026 | 2.52 | 2.66 | 2.50 | 2.58 | 2.58 | -3.87% | 16,476 |