Bravo Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	2.38	2.66	2.38	2.62	2.62	10.08%	32,300
May 30, 2025	2.35	2.42	2.32	2.38	2.38	0.42%	31,038
May 29, 2025	2.49	2.49	2.35	2.37	2.37	-3.66%	25,913
May 28, 2025	2.50	2.50	2.43	2.46	2.46	-1.60%	20,446
May 27, 2025	2.39	2.50	2.36	2.50	2.50	4.17%	102,522
May 26, 2025	2.40	2.41	2.38	2.40	2.40	-	11,500
May 23, 2025	2.38	2.45	2.31	2.40	2.40	1.27%	90,600
May 22, 2025	2.42	2.44	2.34	2.37	2.37	-7.78%	46,400
May 21, 2025	2.49	2.58	2.36	2.57	2.57	4.90%	45,700
May 20, 2025	2.15	2.48	2.09	2.45	2.45	16.67%	111,642
May 16, 2025	2.09	2.12	2.09	2.10	2.10	0.48%	25,134
May 15, 2025	2.08	2.10	2.05	2.09	2.09	-	37,819
May 14, 2025	2.10	2.10	2.05	2.09	2.09	-0.95%	23,500
May 13, 2025	2.14	2.14	2.09	2.11	2.11	-	57,910
May 12, 2025	2.16	2.20	2.08	2.11	2.11	-2.31%	91,400
May 9, 2025	2.29	2.29	2.10	2.16	2.16	-4.42%	72,604
May 8, 2025	2.25	2.29	2.25	2.26	2.26	0.44%	13,708
May 7, 2025	2.29	2.29	2.25	2.25	2.25	-1.75%	24,900
May 6, 2025	2.32	2.34	2.27	2.29	2.29	-	60,321
May 5, 2025	2.33	2.37	2.28	2.29	2.29	-2.97%	18,402
May 2, 2025	2.38	2.38	2.34	2.36	2.36	-0.42%	18,600
May 1, 2025	2.39	2.40	2.36	2.37	2.37	-1.25%	16,424
Apr 30, 2025	2.48	2.48	2.36	2.40	2.40	-3.23%	44,446
Apr 29, 2025	2.51	2.54	2.48	2.48	2.48	-0.40%	15,730
Apr 28, 2025	2.53	2.53	2.46	2.49	2.49	-1.58%	20,300
Apr 25, 2025	2.57	2.57	2.51	2.53	2.53	-1.94%	31,012
Apr 24, 2025	2.57	2.62	2.50	2.58	2.58	1.18%	35,500
Apr 23, 2025	2.53	2.60	2.53	2.55	2.55	1.19%	23,700
Apr 22, 2025	2.58	2.59	2.46	2.52	2.52	-3.45%	19,212
Apr 21, 2025	2.68	2.74	2.60	2.61	2.61	-2.25%	36,805
Apr 17, 2025	2.74	2.75	2.64	2.67	2.67	-0.37%	23,900
Apr 16, 2025	2.69	2.75	2.62	2.68	2.68	-	41,900
Apr 15, 2025	2.64	2.77	2.64	2.68	2.68	0.75%	27,300
Apr 14, 2025	2.56	2.78	2.35	2.66	2.66	3.10%	120,525
Apr 11, 2025	2.48	2.58	2.48	2.58	2.58	5.31%	61,125
Apr 10, 2025	2.39	2.50	2.24	2.45	2.45	4.26%	109,218
Apr 9, 2025	2.31	2.40	2.30	2.35	2.35	1.29%	48,400
Apr 8, 2025	2.40	2.44	2.31	2.32	2.32	-3.73%	77,239
Apr 7, 2025	2.30	2.42	2.30	2.41	2.41	2.12%	35,000
Apr 4, 2025	2.50	2.50	2.29	2.36	2.36	-6.72%	130,748
Apr 3, 2025	2.51	2.62	2.36	2.53	2.53	-2.32%	56,602
Apr 2, 2025	2.77	2.80	2.57	2.59	2.59	-6.50%	66,600