Bravo Mining Corp. (TSXV:BRVO)
Canada · Delayed Price · Currency is CAD 4.380
+0.100 (2.34%)
At close: Jan 30, 2026
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.11 | 4.38 | 4.07 | 4.38 | 4.38 | 2.34% | 435,273 |
| Jan 29, 2026 | 4.97 | 4.97 | 4.01 | 4.28 | 4.28 | -10.83% | 299,706 |
| Jan 28, 2026 | 5.35 | 5.35 | 4.70 | 4.80 | 4.80 | -4.00% | 259,344 |
| Jan 27, 2026 | 4.94 | 5.03 | 4.75 | 5.00 | 5.00 | 1.52% | 131,213 |
| Jan 26, 2026 | 5.50 | 5.52 | 4.89 | 4.93 | 4.93 | -7.77% | 266,702 |
| Jan 23, 2026 | 5.00 | 5.47 | 5.00 | 5.34 | 5.34 | 6.80% | 224,733 |
| Jan 22, 2026 | 4.72 | 5.00 | 4.70 | 5.00 | 5.00 | 7.53% | 300,731 |
| Jan 21, 2026 | 4.49 | 4.68 | 4.41 | 4.65 | 4.65 | 2.65% | 278,354 |
| Jan 20, 2026 | 4.44 | 4.53 | 4.36 | 4.53 | 4.53 | 1.80% | 188,276 |
| Jan 19, 2026 | 4.46 | 4.57 | 4.40 | 4.45 | 4.45 | -1.11% | 107,800 |
| Jan 16, 2026 | 4.48 | 4.62 | 4.41 | 4.50 | 4.50 | 0.90% | 143,234 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.44 | 4.46 | 4.46 | -7.08% | 133,220 |
| Jan 14, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 256,812 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.38 | 4.50 | 4.50 | -10.36% | 883,989 |
| Jan 12, 2026 | 4.79 | 5.08 | 4.78 | 5.02 | 5.02 | 6.70% | 90,750 |
| Jan 9, 2026 | 4.68 | 4.80 | 4.57 | 4.71 | 4.71 | 2.28% | 50,651 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.59 | 4.60 | 4.60 | -7.44% | 46,653 |
| Jan 7, 2026 | 5.01 | 5.03 | 4.80 | 4.97 | 4.97 | -2.17% | 34,883 |
| Jan 6, 2026 | 4.90 | 5.09 | 4.70 | 5.08 | 5.08 | 6.72% | 61,983 |
| Jan 5, 2026 | 4.75 | 4.85 | 4.61 | 4.76 | 4.76 | 1.06% | 52,304 |
| Jan 2, 2026 | 4.91 | 4.93 | 4.62 | 4.71 | 4.71 | -2.08% | 31,016 |
| Dec 31, 2025 | 4.99 | 4.99 | 4.70 | 4.81 | 4.81 | -2.63% | 10,906 |
| Dec 30, 2025 | 4.66 | 5.00 | 4.66 | 4.94 | 4.94 | 9.78% | 85,689 |
| Dec 29, 2025 | 4.70 | 5.00 | 4.48 | 4.50 | 4.50 | -8.91% | 150,349 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | -1.00% | 25,377 |
| Dec 23, 2025 | 4.52 | 5.37 | 4.52 | 4.99 | 4.99 | 10.89% | 194,365 |
| Dec 22, 2025 | 4.50 | 4.59 | 4.34 | 4.50 | 4.50 | 4.65% | 78,036 |
| Dec 19, 2025 | 4.30 | 4.40 | 4.22 | 4.30 | 4.30 | 0.23% | 29,672 |
| Dec 18, 2025 | 4.30 | 4.40 | 4.22 | 4.29 | 4.29 | - | 19,425 |
| Dec 17, 2025 | 4.22 | 4.30 | 4.12 | 4.29 | 4.29 | 2.63% | 25,780 |
| Dec 16, 2025 | 4.31 | 4.40 | 4.02 | 4.18 | 4.18 | -2.79% | 104,103 |
| Dec 15, 2025 | 4.40 | 4.58 | 4.30 | 4.30 | 4.30 | -0.23% | 104,569 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | 1.41% | 103,087 |
| Dec 11, 2025 | 3.65 | 4.34 | 3.65 | 4.25 | 4.25 | 18.06% | 214,834 |
| Dec 10, 2025 | 3.72 | 3.74 | 3.60 | 3.60 | 3.60 | -4.51% | 19,504 |
| Dec 9, 2025 | 3.75 | 3.91 | 3.70 | 3.77 | 3.77 | 1.89% | 48,995 |
| Dec 8, 2025 | 3.99 | 4.00 | 3.70 | 3.70 | 3.70 | -2.89% | 21,881 |
| Dec 5, 2025 | 3.88 | 4.03 | 3.78 | 3.81 | 3.81 | -0.13% | 15,019 |
| Dec 4, 2025 | 3.85 | 3.89 | 3.75 | 3.82 | 3.82 | -3.42% | 17,182 |
| Dec 3, 2025 | 4.01 | 4.01 | 3.80 | 3.95 | 3.95 | -0.50% | 21,436 |
| Dec 2, 2025 | 3.81 | 4.00 | 3.68 | 3.97 | 3.97 | -0.75% | 40,486 |
| Dec 1, 2025 | 4.11 | 4.20 | 3.95 | 4.00 | 4.00 | -1.96% | 80,145 |
| Nov 28, 2025 | 3.75 | 4.14 | 3.75 | 4.08 | 4.08 | 6.25% | 93,503 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.69 | 3.84 | 3.84 | 1.05% | 11,108 |
| Nov 26, 2025 | 3.81 | 3.90 | 3.75 | 3.80 | 3.80 | -1.55% | 69,510 |
| Nov 25, 2025 | 3.69 | 3.90 | 3.60 | 3.86 | 3.86 | 4.61% | 89,864 |
| Nov 24, 2025 | 3.37 | 3.69 | 3.35 | 3.69 | 3.69 | 10.48% | 100,083 |
| Nov 21, 2025 | 3.32 | 3.37 | 3.19 | 3.34 | 3.34 | 3.73% | 41,046 |
| Nov 20, 2025 | 3.46 | 3.73 | 3.20 | 3.22 | 3.22 | -5.29% | 163,518 |
| Nov 19, 2025 | 3.10 | 3.49 | 3.10 | 3.40 | 3.40 | 16.04% | 139,977 |