Bravo Mining Corp. (TSXV:BRVO)
Canada
· Delayed Price · Currency is CAD 2.700
+0.120 (4.65%)
Mar 31, 2025, 3:36 PM EST
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.59 | 2.74 | 2.51 | 2.68 | 2.68 | 3.88% | 62,102 |
| Mar 28, 2025 | 2.55 | 2.65 | 2.52 | 2.58 | 2.58 | 1.57% | 60,732 |
| Mar 27, 2025 | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | 0.40% | 11,800 |
| Mar 26, 2025 | 2.63 | 2.63 | 2.50 | 2.53 | 2.53 | -5.24% | 24,000 |
| Mar 25, 2025 | 2.69 | 2.75 | 2.66 | 2.67 | 2.67 | -1.84% | 10,701 |
| Mar 24, 2025 | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | -1.09% | 46,600 |
| Mar 21, 2025 | 2.64 | 2.75 | 2.55 | 2.75 | 2.75 | 1.85% | 50,900 |
| Mar 20, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -1.46% | 23,248 |
| Mar 19, 2025 | 3.08 | 3.08 | 2.65 | 2.74 | 2.74 | -8.67% | 56,200 |
| Mar 18, 2025 | 2.69 | 3.17 | 2.62 | 3.00 | 3.00 | 19.05% | 172,202 |
| Mar 17, 2025 | 2.20 | 2.65 | 2.19 | 2.52 | 2.52 | 17.21% | 307,600 |
| Mar 14, 2025 | 2.17 | 2.28 | 2.15 | 2.15 | 2.15 | -0.46% | 141,000 |
| Mar 13, 2025 | 2.19 | 2.19 | 2.12 | 2.16 | 2.16 | - | 12,948 |
| Mar 12, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -0.46% | 9,600 |
| Mar 11, 2025 | 2.07 | 2.20 | 2.07 | 2.17 | 2.17 | 5.34% | 53,200 |
| Mar 10, 2025 | 2.05 | 2.15 | 2.02 | 2.06 | 2.06 | 1.48% | 41,918 |
| Mar 7, 2025 | 2.01 | 2.13 | 2.00 | 2.03 | 2.03 | 1.00% | 44,200 |
| Mar 6, 2025 | 2.09 | 2.09 | 1.92 | 2.01 | 2.01 | -4.29% | 20,700 |
| Mar 5, 2025 | 2.20 | 2.20 | 2.04 | 2.10 | 2.10 | -7.89% | 36,712 |
| Mar 4, 2025 | 2.01 | 2.28 | 1.94 | 2.28 | 2.28 | 15.15% | 33,327 |
| Mar 3, 2025 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | 1.54% | 9,425 |
| Feb 28, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -4.41% | 55,145 |
| Feb 27, 2025 | 2.03 | 2.08 | 1.93 | 2.04 | 2.04 | - | 31,600 |
| Feb 26, 2025 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 18,500 |
| Feb 25, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 16,100 |
| Feb 24, 2025 | 2.08 | 2.18 | 2.07 | 2.10 | 2.10 | 3.45% | 23,500 |
| Feb 21, 2025 | 2.31 | 2.31 | 1.86 | 2.03 | 2.03 | -11.74% | 49,500 |
| Feb 20, 2025 | 2.49 | 2.50 | 2.10 | 2.30 | 2.30 | -8.00% | 43,200 |
| Feb 19, 2025 | 2.65 | 2.65 | 2.45 | 2.50 | 2.50 | -1.19% | 25,237 |
| Feb 18, 2025 | 2.67 | 2.91 | 2.40 | 2.53 | 2.53 | 10.00% | 112,100 |
| Feb 14, 2025 | 2.68 | 2.73 | 2.22 | 2.30 | 2.30 | -2.54% | 110,442 |
| Feb 13, 2025 | 1.99 | 2.37 | 1.92 | 2.36 | 2.36 | 18.00% | 80,400 |
| Feb 12, 2025 | 1.97 | 2.06 | 1.92 | 2.00 | 2.00 | 2.04% | 26,442 |
| Feb 11, 2025 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | - | 15,623 |
| Feb 10, 2025 | 2.09 | 2.17 | 1.95 | 1.96 | 1.96 | -4.85% | 33,338 |
| Feb 7, 2025 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 0.98% | 13,700 |
| Feb 6, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 4.62% | 1,834 |
| Feb 5, 2025 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 7,700 |
| Feb 4, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 12,701 |
| Feb 3, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 1,100 |
| Jan 31, 2025 | 1.89 | 1.98 | 1.89 | 1.96 | 1.96 | 5.38% | 20,337 |
| Jan 30, 2025 | 1.99 | 2.00 | 1.82 | 1.86 | 1.86 | -7.46% | 21,900 |
| Jan 29, 2025 | 2.14 | 2.14 | 2.00 | 2.01 | 2.01 | -6.07% | 6,100 |
| Jan 28, 2025 | 2.12 | 2.25 | 2.12 | 2.14 | 2.14 | 1.90% | 12,135 |
| Jan 27, 2025 | 2.24 | 2.24 | 2.06 | 2.10 | 2.10 | -6.67% | 18,724 |
| Jan 24, 2025 | 1.80 | 2.25 | 1.80 | 2.25 | 2.25 | 27.12% | 53,728 |
| Jan 23, 2025 | 1.59 | 1.79 | 1.59 | 1.77 | 1.77 | 7.27% | 21,925 |
| Jan 22, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 34,602 |
| Jan 21, 2025 | 1.59 | 1.66 | 1.51 | 1.66 | 1.66 | 4.40% | 43,800 |
| Jan 20, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 8,200 |