Bravern Ventures Ltd. (TSXV:BAV.H)
Canada · Delayed Price · Currency is CAD 0.0700
-0.0300 (-30.00%)
May 12, 2026, 3:12 PM EST
Bravern Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -25.93% | 1,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 35.00% | 500 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 75,500 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 40,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,500 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 500 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 1,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 10,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 25,000 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 10,000 |
| Jan 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 100,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 51,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 55,500 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -28.21% | 500 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 5,000 |