Bravo Mining Corp. (TSXV:BRVO)
Canada
· Delayed Price · Currency is CAD 3.070
-0.080 (-2.54%)
Jul 4, 2025, 3:55 PM EDT
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.02 | 3.16 | 3.00 | 3.15 | 3.15 | 6.78% | 50,390 |
| Jul 2, 2025 | 2.97 | 3.10 | 2.88 | 2.95 | 2.95 | 4.98% | 138,926 |
| Jun 30, 2025 | 2.93 | 2.97 | 2.80 | 2.81 | 2.81 | -3.10% | 42,100 |
| Jun 27, 2025 | 2.99 | 3.01 | 2.86 | 2.90 | 2.90 | -2.03% | 50,348 |
| Jun 26, 2025 | 2.98 | 3.08 | 2.96 | 2.96 | 2.96 | 2.42% | 99,500 |
| Jun 25, 2025 | 2.88 | 3.00 | 2.85 | 2.89 | 2.89 | 1.05% | 93,000 |
| Jun 24, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | -2.39% | 73,000 |
| Jun 23, 2025 | 2.94 | 3.00 | 2.90 | 2.93 | 2.93 | - | 108,104 |
| Jun 20, 2025 | 3.11 | 3.13 | 2.93 | 2.93 | 2.93 | -4.56% | 59,312 |
| Jun 19, 2025 | 3.03 | 3.15 | 3.03 | 3.07 | 3.07 | 0.99% | 4,300 |
| Jun 18, 2025 | 2.98 | 3.15 | 2.98 | 3.04 | 3.04 | 1.00% | 101,803 |
| Jun 17, 2025 | 3.16 | 3.16 | 2.98 | 3.01 | 3.01 | -3.22% | 35,724 |
| Jun 16, 2025 | 3.08 | 3.15 | 3.05 | 3.11 | 3.11 | 3.32% | 16,100 |
| Jun 13, 2025 | 2.94 | 3.02 | 2.92 | 3.01 | 3.01 | 1.69% | 57,500 |
| Jun 12, 2025 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -1.33% | 36,010 |
| Jun 11, 2025 | 2.97 | 3.06 | 2.94 | 3.00 | 3.00 | 1.69% | 71,600 |
| Jun 10, 2025 | 3.13 | 3.13 | 2.88 | 2.95 | 2.95 | -5.75% | 33,923 |
| Jun 9, 2025 | 2.94 | 3.18 | 2.79 | 3.13 | 3.13 | 5.39% | 93,605 |
| Jun 6, 2025 | 2.90 | 3.08 | 2.82 | 2.97 | 2.97 | 1.71% | 136,400 |
| Jun 5, 2025 | 2.80 | 3.01 | 2.76 | 2.92 | 2.92 | 6.57% | 84,536 |
| Jun 4, 2025 | 2.70 | 2.78 | 2.63 | 2.74 | 2.74 | 4.18% | 30,800 |
| Jun 3, 2025 | 2.50 | 2.65 | 2.50 | 2.63 | 2.63 | 0.38% | 54,200 |
| Jun 2, 2025 | 2.38 | 2.66 | 2.38 | 2.62 | 2.62 | 10.08% | 32,300 |
| May 30, 2025 | 2.35 | 2.42 | 2.32 | 2.38 | 2.38 | 0.42% | 31,038 |
| May 29, 2025 | 2.49 | 2.49 | 2.35 | 2.37 | 2.37 | -3.66% | 25,913 |
| May 28, 2025 | 2.50 | 2.50 | 2.43 | 2.46 | 2.46 | -1.60% | 20,446 |
| May 27, 2025 | 2.39 | 2.50 | 2.36 | 2.50 | 2.50 | 4.17% | 102,522 |
| May 26, 2025 | 2.40 | 2.41 | 2.38 | 2.40 | 2.40 | - | 11,500 |
| May 23, 2025 | 2.38 | 2.45 | 2.31 | 2.40 | 2.40 | 1.27% | 90,600 |
| May 22, 2025 | 2.42 | 2.44 | 2.34 | 2.37 | 2.37 | -7.78% | 46,400 |
| May 21, 2025 | 2.49 | 2.58 | 2.36 | 2.57 | 2.57 | 4.90% | 45,700 |
| May 20, 2025 | 2.15 | 2.48 | 2.09 | 2.45 | 2.45 | 16.67% | 111,642 |
| May 16, 2025 | 2.09 | 2.12 | 2.09 | 2.10 | 2.10 | 0.48% | 25,134 |
| May 15, 2025 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | - | 37,819 |
| May 14, 2025 | 2.10 | 2.10 | 2.05 | 2.09 | 2.09 | -0.95% | 23,500 |
| May 13, 2025 | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | - | 57,910 |
| May 12, 2025 | 2.16 | 2.20 | 2.08 | 2.11 | 2.11 | -2.31% | 91,400 |
| May 9, 2025 | 2.29 | 2.29 | 2.10 | 2.16 | 2.16 | -4.42% | 72,604 |
| May 8, 2025 | 2.25 | 2.29 | 2.25 | 2.26 | 2.26 | 0.44% | 13,708 |
| May 7, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -1.75% | 24,900 |
| May 6, 2025 | 2.32 | 2.34 | 2.27 | 2.29 | 2.29 | - | 60,321 |
| May 5, 2025 | 2.33 | 2.37 | 2.28 | 2.29 | 2.29 | -2.97% | 18,402 |
| May 2, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.42% | 18,600 |
| May 1, 2025 | 2.39 | 2.40 | 2.36 | 2.37 | 2.37 | -1.25% | 16,424 |
| Apr 30, 2025 | 2.48 | 2.48 | 2.36 | 2.40 | 2.40 | -3.23% | 44,446 |
| Apr 29, 2025 | 2.51 | 2.54 | 2.48 | 2.48 | 2.48 | -0.40% | 15,730 |
| Apr 28, 2025 | 2.53 | 2.53 | 2.46 | 2.49 | 2.49 | -1.58% | 20,300 |
| Apr 25, 2025 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -1.94% | 31,012 |
| Apr 24, 2025 | 2.57 | 2.62 | 2.50 | 2.58 | 2.58 | 1.18% | 35,500 |
| Apr 23, 2025 | 2.53 | 2.60 | 2.53 | 2.55 | 2.55 | 1.19% | 23,700 |