Skip to main content
Bravo Mining Corp. (TSXV: BRVO)
Canada flag Canada · Delayed Price · Currency is CAD
1.660
+0.070 (4.40%)
Jan 21, 2025, 3:59 PM EST

Bravo Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.591.661.511.661.664.40%43,787
Jan 20, 20251.581.591.581.591.59-0.63%8,200
Jan 17, 20251.641.661.601.601.60-3.03%21,301
Jan 16, 20251.671.671.651.651.65-1.79%11,100
Jan 15, 20251.601.701.601.681.685.00%6,918
Jan 14, 20251.691.691.601.601.60-5.88%29,642
Jan 13, 20251.751.771.671.701.70-2.86%37,512
Jan 10, 20251.781.781.751.751.75-0.57%3,512
Jan 9, 20251.801.801.761.761.76-1.68%1,800
Jan 8, 20251.791.801.751.791.791.13%8,000
Jan 7, 20251.821.821.761.771.77-2.75%12,900
Jan 6, 20251.911.921.801.821.82-5.21%23,800
Jan 3, 20251.981.981.921.921.92-3.52%4,100
Jan 2, 20251.762.001.741.991.9911.80%32,020
Dec 31, 20241.741.791.701.781.78-1.11%33,500
Dec 30, 20241.641.831.641.801.808.43%16,807
Dec 27, 20241.711.721.651.661.66-3.49%27,246
Dec 24, 20241.751.751.711.721.72-0.58%13,700
Dec 23, 20241.801.801.731.731.73-2.26%8,600
Dec 20, 20241.751.801.751.771.771.14%6,721
Dec 19, 20241.711.751.711.751.752.34%9,446
Dec 18, 20241.721.751.711.711.71-17,200
Dec 17, 20241.781.781.711.711.71-3.93%11,800
Dec 16, 20241.901.901.701.781.78-6.32%28,026
Dec 13, 20241.841.901.811.901.904.97%12,331
Dec 12, 20241.871.871.811.811.81-3.21%9,749
Dec 11, 20241.901.901.871.871.87-1.06%7,800
Dec 10, 20241.841.901.841.891.893.28%4,700
Dec 9, 20241.851.861.821.831.830.55%3,627
Dec 6, 20241.881.881.821.821.82-3.70%7,625
Dec 5, 20241.881.901.771.891.89-0.53%41,149
Dec 4, 20241.931.931.901.901.90-1.55%18,100
Dec 3, 20241.961.961.911.931.93-0.52%5,900
Dec 2, 20241.961.961.941.941.94-1.02%2,100
Nov 29, 20242.002.001.961.961.96-1.01%2,100
Nov 28, 20241.991.991.951.981.98-3,901
Nov 27, 20241.961.981.951.981.981.54%4,200
Nov 26, 20242.002.001.911.951.95-2.50%29,100
Nov 25, 20241.972.001.972.002.002.56%1,610
Nov 22, 20242.002.001.951.951.95-1.52%7,100
Nov 21, 20242.022.021.981.981.98-1.00%3,100
Nov 20, 20242.002.022.002.002.00-12,043
Nov 19, 20242.012.121.992.002.001.52%17,100
Nov 18, 20241.982.011.961.971.97-0.51%15,310
Nov 15, 20242.102.101.921.981.98-5.26%37,922
Nov 14, 20242.002.111.982.092.094.50%46,300
Nov 13, 20241.992.021.992.002.00-2.44%16,925
Nov 12, 20242.102.101.992.052.05-2.38%14,802
Nov 11, 20242.162.162.082.102.10-2.78%10,028
Nov 8, 20242.182.182.152.162.16-0.92%8,000
Nov 7, 20242.182.182.182.182.180.93%700
Nov 6, 20242.192.192.162.162.16-0.92%2,100
Nov 5, 20242.202.212.172.182.18-0.46%32,200
Nov 4, 20242.202.202.192.192.19-0.45%4,900
Nov 1, 20242.192.202.182.202.20-7,639
Oct 31, 20242.222.222.142.202.20-1.35%97,448
Oct 30, 20242.322.322.222.232.23-4.29%18,603
Oct 29, 20242.362.372.242.332.33-0.85%12,710
Oct 28, 20242.412.412.272.352.35-2.49%58,548
Oct 25, 20242.362.442.302.412.410.84%50,735
Oct 24, 20242.402.422.332.392.39-37,100
Oct 23, 20242.522.522.232.392.39-5.16%27,100
Oct 22, 20242.522.522.522.522.52-1,225
Oct 21, 20242.502.522.452.522.522.44%21,400
Oct 18, 20242.512.552.462.462.46-1.99%27,600
Oct 17, 20242.512.522.512.512.51-1,700
Oct 16, 20242.432.512.432.512.512.45%10,400
Oct 15, 20242.502.522.402.452.45-2.00%23,100
Oct 11, 20242.502.512.492.502.500.40%6,900
Oct 10, 20242.502.522.492.492.490.40%11,805
Oct 9, 20242.482.502.482.482.480.40%3,200
Oct 8, 20242.502.502.452.472.47-0.80%11,401
Oct 7, 20242.492.522.482.492.49-12,318
Oct 4, 20242.472.542.472.492.491.22%18,200
Oct 3, 20242.482.482.462.462.46-0.81%3,900
Oct 2, 20242.502.502.482.482.48-1.59%180,602
Oct 1, 20242.482.542.482.522.52-1.95%4,600
Sep 30, 20242.552.572.522.572.57-0.39%11,300
Sep 27, 20242.582.582.572.582.58-0.77%12,235
Sep 26, 20242.562.632.562.602.602.36%9,100
Sep 25, 20242.542.542.542.542.54-0.39%2,900
Sep 24, 20242.532.562.532.552.552.00%3,446
Sep 23, 20242.512.562.482.502.50-1.96%32,300
Sep 20, 20242.492.572.492.552.554.51%12,016
Sep 19, 20242.462.472.442.442.44-0.41%3,703
Sep 18, 20242.472.492.452.452.45-0.81%4,400
Sep 17, 20242.412.502.412.472.47-1.20%13,700
Sep 16, 20242.492.502.452.502.501.63%7,827
Sep 13, 20242.542.542.442.462.46-3.53%15,500
Sep 12, 20242.492.562.492.552.552.41%25,610
Sep 11, 20242.492.492.492.492.491.22%100
Sep 10, 20242.402.462.392.462.463.80%3,200
Sep 9, 20242.402.412.372.372.37-2.07%1,302
Sep 6, 20242.492.502.402.422.42-3.20%6,520
Sep 5, 20242.502.502.472.502.501.21%10,500
Sep 4, 20242.602.602.412.472.47-5.00%21,800
Sep 3, 20242.602.642.592.602.60-3,200
Aug 30, 20242.652.652.572.602.60-2.99%6,700
Aug 29, 20242.702.702.622.682.68-0.74%3,047
Aug 28, 20242.872.872.362.702.70-6.57%75,700