Bravo Mining Corp. (TSXV:BRVO)
Canada · Delayed Price · Currency is CAD 3.090
+0.030 (0.98%)
Aug 13, 2025, 3:59 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | 0.98% | 22,060 |
| 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 |
| Jul 21, 2025 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | 2.34% | 89,010 |
| Jul 18, 2025 | 3.39 | 3.42 | 3.31 | 3.42 | 3.42 | 0.88% | 44,800 |
| Jul 17, 2025 | 3.44 | 3.46 | 3.34 | 3.39 | 3.39 | -2.02% | 25,237 |
| Jul 16, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 13,829 |
| Jul 15, 2025 | 3.36 | 3.44 | 3.34 | 3.44 | 3.44 | 2.38% | 37,104 |
| Jul 14, 2025 | 3.44 | 3.49 | 3.32 | 3.36 | 3.36 | 0.30% | 106,400 |
| Jul 11, 2025 | 3.40 | 3.53 | 3.30 | 3.35 | 3.35 | 2.45% | 39,300 |
| Jul 10, 2025 | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -1.80% | 34,112 |
| Jul 9, 2025 | 3.20 | 3.58 | 3.20 | 3.33 | 3.33 | 6.73% | 92,300 |
| Jul 8, 2025 | 3.12 | 3.19 | 3.05 | 3.12 | 3.12 | -0.64% | 59,800 |
| Jul 7, 2025 | 3.14 | 3.19 | 3.04 | 3.14 | 3.14 | 2.28% | 65,300 |
| Jul 4, 2025 | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | -2.54% | 14,816 |
| Jul 3, 2025 | 3.02 | 3.16 | 3.00 | 3.15 | 3.15 | 6.78% | 50,400 |
| 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 |