Bravo Mining Corp. (TSXV:BRVO)
Canada · Delayed Price · Currency is CAD 2.950
-0.340 (-10.33%)
At close: Mar 19, 2026
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.10 | 3.10 | 2.85 | 2.95 | 2.95 | -10.33% | 277,955 |
| Mar 18, 2026 | 3.68 | 3.68 | 3.09 | 3.29 | 3.29 | -4.91% | 122,745 |
| Mar 17, 2026 | 3.54 | 3.69 | 3.39 | 3.46 | 3.46 | -2.81% | 79,010 |
| Mar 16, 2026 | 3.68 | 3.68 | 3.39 | 3.56 | 3.56 | -4.30% | 129,377 |
| Mar 13, 2026 | 3.75 | 3.83 | 3.55 | 3.72 | 3.72 | -2.11% | 111,357 |
| Mar 12, 2026 | 3.89 | 3.89 | 3.69 | 3.80 | 3.80 | -2.31% | 63,597 |
| Mar 11, 2026 | 3.93 | 3.99 | 3.75 | 3.89 | 3.89 | -1.52% | 43,954 |
| Mar 10, 2026 | 3.79 | 4.14 | 3.79 | 3.95 | 3.95 | 3.67% | 48,532 |
| Mar 9, 2026 | 3.74 | 3.82 | 3.60 | 3.81 | 3.81 | -2.31% | 149,834 |
| Mar 6, 2026 | 3.92 | 4.29 | 3.81 | 3.90 | 3.90 | -2.50% | 119,618 |
| Mar 5, 2026 | 4.29 | 4.37 | 3.95 | 4.00 | 4.00 | -7.19% | 107,692 |
| Mar 4, 2026 | 4.51 | 4.54 | 4.31 | 4.31 | 4.31 | -5.07% | 50,670 |
| Mar 3, 2026 | 4.40 | 4.61 | 4.22 | 4.54 | 4.54 | -1.30% | 105,178 |
| Mar 2, 2026 | 4.76 | 4.84 | 4.60 | 4.60 | 4.60 | -0.86% | 69,336 |
| Feb 27, 2026 | 4.74 | 4.90 | 4.36 | 4.64 | 4.64 | -1.49% | 74,209 |
| Feb 26, 2026 | 4.65 | 4.77 | 4.59 | 4.71 | 4.71 | 1.29% | 105,814 |
| Feb 25, 2026 | 4.55 | 4.73 | 4.51 | 4.65 | 4.65 | 4.97% | 89,486 |
| Feb 24, 2026 | 4.34 | 4.60 | 4.19 | 4.43 | 4.43 | 1.84% | 121,170 |
| Feb 23, 2026 | 4.18 | 4.35 | 4.16 | 4.35 | 4.35 | 3.33% | 48,988 |
| Feb 20, 2026 | 4.19 | 4.32 | 4.08 | 4.21 | 4.21 | 2.18% | 38,682 |
| Feb 19, 2026 | 4.10 | 4.18 | 3.93 | 4.12 | 4.12 | 4.04% | 43,887 |
| Feb 18, 2026 | 3.79 | 4.02 | 3.79 | 3.96 | 3.96 | 5.60% | 51,352 |
| Feb 17, 2026 | 4.06 | 4.06 | 3.75 | 3.75 | 3.75 | -6.95% | 124,588 |
| Feb 13, 2026 | 4.00 | 4.21 | 3.96 | 4.03 | 4.03 | -1.71% | 87,553 |
| Feb 12, 2026 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -3.53% | 70,233 |
| Feb 11, 2026 | 4.20 | 4.33 | 3.97 | 4.25 | 4.25 | 5.46% | 78,403 |
| Feb 10, 2026 | 4.10 | 4.15 | 3.89 | 4.03 | 4.03 | -1.47% | 49,152 |
| Feb 9, 2026 | 4.05 | 4.12 | 3.96 | 4.09 | 4.09 | 2.76% | 68,053 |
| Feb 6, 2026 | 3.89 | 4.10 | 3.85 | 3.98 | 3.98 | 6.42% | 93,543 |
| Feb 5, 2026 | 4.05 | 4.09 | 3.71 | 3.74 | 3.74 | -9.66% | 237,778 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.01 | 4.14 | 4.14 | -6.12% | 173,963 |
| Feb 3, 2026 | 4.48 | 4.48 | 4.00 | 4.41 | 4.41 | 5.50% | 172,769 |
| Feb 2, 2026 | 4.35 | 4.38 | 4.11 | 4.18 | 4.18 | -4.57% | 147,762 |
| Jan 30, 2026 | 4.11 | 4.38 | 4.07 | 4.38 | 4.38 | 2.34% | 435,273 |
| Jan 29, 2026 | 4.97 | 4.97 | 4.01 | 4.28 | 4.28 | -10.83% | 299,706 |
| Jan 28, 2026 | 5.35 | 5.35 | 4.70 | 4.80 | 4.80 | -4.00% | 259,344 |
| Jan 27, 2026 | 4.94 | 5.03 | 4.75 | 5.00 | 5.00 | 1.52% | 131,213 |
| Jan 26, 2026 | 5.50 | 5.52 | 4.89 | 4.93 | 4.93 | -7.77% | 266,702 |
| Jan 23, 2026 | 5.00 | 5.47 | 5.00 | 5.34 | 5.34 | 6.80% | 224,733 |
| Jan 22, 2026 | 4.72 | 5.00 | 4.70 | 5.00 | 5.00 | 7.53% | 300,731 |
| Jan 21, 2026 | 4.49 | 4.68 | 4.41 | 4.65 | 4.65 | 2.65% | 278,354 |
| Jan 20, 2026 | 4.44 | 4.53 | 4.36 | 4.53 | 4.53 | 1.80% | 188,276 |
| Jan 19, 2026 | 4.46 | 4.57 | 4.40 | 4.45 | 4.45 | -1.11% | 107,800 |
| Jan 16, 2026 | 4.48 | 4.62 | 4.41 | 4.50 | 4.50 | 0.90% | 143,234 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.44 | 4.46 | 4.46 | -7.08% | 133,220 |
| Jan 14, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 256,812 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.38 | 4.50 | 4.50 | -10.36% | 883,989 |
| Jan 12, 2026 | 4.79 | 5.08 | 4.78 | 5.02 | 5.02 | 6.70% | 90,750 |
| Jan 9, 2026 | 4.68 | 4.80 | 4.57 | 4.71 | 4.71 | 2.28% | 50,651 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.59 | 4.60 | 4.60 | -7.44% | 46,653 |