Bravo Mining Corp. (TSXV:BRVO)
Canada · Delayed Price · Currency is CAD 3.620
-0.200 (-5.24%)
Oct 1, 2025, 3:59 PM EDT
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.78 | 3.79 | 3.60 | 3.62 | 3.62 | -5.24% | 86,042 |
| Sep 30, 2025 | 3.83 | 3.91 | 3.79 | 3.82 | 3.82 | 0.79% | 88,900 |
| Sep 29, 2025 | 3.84 | 3.99 | 3.76 | 3.79 | 3.79 | 2.43% | 136,400 |
| Sep 26, 2025 | 3.52 | 3.80 | 3.52 | 3.70 | 3.70 | 7.56% | 159,900 |
| Sep 25, 2025 | 3.40 | 3.70 | 3.40 | 3.44 | 3.44 | 0.88% | 74,420 |
| Sep 24, 2025 | 3.45 | 3.58 | 3.39 | 3.41 | 3.41 | -0.87% | 72,500 |
| Sep 23, 2025 | 3.43 | 3.45 | 3.37 | 3.44 | 3.44 | 0.58% | 149,800 |
| Sep 22, 2025 | 3.35 | 3.54 | 3.34 | 3.42 | 3.42 | 3.01% | 128,800 |
| Sep 19, 2025 | 3.53 | 3.53 | 3.27 | 3.32 | 3.32 | -4.60% | 63,100 |
| Sep 18, 2025 | 3.50 | 3.51 | 3.30 | 3.48 | 3.48 | -1.42% | 56,549 |
| Sep 17, 2025 | 3.50 | 3.60 | 3.06 | 3.53 | 3.53 | -1.12% | 87,925 |
| Sep 16, 2025 | 3.77 | 3.81 | 3.55 | 3.57 | 3.57 | -2.72% | 102,731 |
| Sep 15, 2025 | 3.73 | 4.00 | 3.61 | 3.67 | 3.67 | 3.67% | 185,339 |
| Sep 12, 2025 | 3.23 | 3.71 | 3.23 | 3.54 | 3.54 | 10.28% | 91,630 |
| Sep 11, 2025 | 3.06 | 3.22 | 3.05 | 3.21 | 3.21 | 4.90% | 21,542 |
| Sep 10, 2025 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | - | 20,400 |
| Sep 9, 2025 | 3.21 | 3.21 | 3.02 | 3.06 | 3.06 | - | 14,525 |
| Sep 8, 2025 | 2.96 | 3.21 | 2.96 | 3.06 | 3.06 | 3.38% | 42,805 |
| Sep 5, 2025 | 3.22 | 3.22 | 2.96 | 2.96 | 2.96 | -2.63% | 48,400 |
| Sep 4, 2025 | 3.14 | 3.15 | 3.04 | 3.04 | 3.04 | -3.49% | 8,400 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.63% | 88,400 |
| Sep 2, 2025 | 3.12 | 3.23 | 3.11 | 3.17 | 3.17 | 4.28% | 36,235 |
| Aug 29, 2025 | 3.10 | 3.11 | 3.00 | 3.04 | 3.04 | 0.33% | 34,900 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.90 | 3.03 | 3.03 | -1.30% | 40,600 |
| Aug 27, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -1.92% | 14,232 |
| Aug 26, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.64% | 6,723 |
| Aug 25, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | - | 5,500 |
| Aug 22, 2025 | 2.93 | 3.14 | 2.90 | 3.11 | 3.11 | 5.78% | 21,100 |
| Aug 21, 2025 | 3.01 | 3.06 | 2.87 | 2.94 | 2.94 | -1.67% | 40,428 |
| Aug 20, 2025 | 2.92 | 3.09 | 2.92 | 2.99 | 2.99 | 3.10% | 25,200 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -6.15% | 59,700 |
| Aug 18, 2025 | 3.07 | 3.10 | 3.01 | 3.09 | 3.09 | 1.98% | 22,500 |
| Aug 15, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 10,839 |
| Aug 14, 2025 | 3.41 | 3.41 | 3.05 | 3.05 | 3.05 | -1.29% | 11,300 |
| Aug 13, 2025 | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | 0.98% | 22,100 |
| Aug 12, 2025 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | - | 22,528 |
| Aug 11, 2025 | 3.11 | 3.47 | 3.06 | 3.06 | 3.06 | -5.85% | 19,835 |
| Aug 8, 2025 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 5.18% | 20,933 |
| Aug 7, 2025 | 3.06 | 3.17 | 3.05 | 3.09 | 3.09 | 1.64% | 105,700 |
| Aug 6, 2025 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | -0.33% | 24,800 |
| Aug 5, 2025 | 3.18 | 3.18 | 3.02 | 3.05 | 3.05 | 0.33% | 50,743 |
| Aug 1, 2025 | 3.06 | 3.10 | 3.00 | 3.04 | 3.04 | - | 25,500 |
| Jul 31, 2025 | 3.03 | 3.24 | 2.98 | 3.04 | 3.04 | 2.01% | 16,148 |
| Jul 30, 2025 | 3.16 | 3.17 | 2.93 | 2.98 | 2.98 | -5.99% | 87,511 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.15 | 3.17 | 3.17 | -3.35% | 43,433 |
| Jul 28, 2025 | 3.50 | 3.54 | 3.28 | 3.28 | 3.28 | -6.82% | 73,400 |
| Jul 25, 2025 | 3.61 | 3.61 | 3.47 | 3.52 | 3.52 | -4.61% | 32,500 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -1.60% | 34,400 |
| Jul 23, 2025 | 3.53 | 3.75 | 3.50 | 3.75 | 3.75 | 4.46% | 40,944 |
| Jul 22, 2025 | 3.50 | 3.68 | 3.50 | 3.59 | 3.59 | 2.57% | 53,601 |