Bravo Mining Corp. (TSXV:BRVO)
Canada · Delayed Price · Currency is CAD 3.530
-0.190 (-5.11%)
Jun 1, 2026, 3:59 PM EST
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.75 | 3.77 | 3.46 | 3.53 | 3.53 | -5.11% | 35,250 |
| May 29, 2026 | 3.69 | 3.92 | 3.65 | 3.72 | 3.72 | 0.81% | 67,709 |
| May 28, 2026 | 3.41 | 3.72 | 3.37 | 3.69 | 3.69 | 8.53% | 72,860 |
| May 27, 2026 | 3.59 | 3.71 | 3.40 | 3.40 | 3.40 | -5.03% | 34,311 |
| May 26, 2026 | 3.48 | 3.58 | 3.28 | 3.58 | 3.58 | 4.07% | 56,121 |
| May 25, 2026 | 3.55 | 3.55 | 3.30 | 3.44 | 3.44 | 2.99% | 25,244 |
| May 22, 2026 | 3.34 | 3.34 | 3.20 | 3.34 | 3.34 | 0.91% | 38,031 |
| May 21, 2026 | 3.27 | 3.60 | 3.23 | 3.31 | 3.31 | 0.91% | 47,566 |
| May 20, 2026 | 3.65 | 3.65 | 3.27 | 3.28 | 3.28 | -7.34% | 54,392 |
| May 19, 2026 | 3.51 | 3.69 | 3.33 | 3.54 | 3.54 | 1.14% | 64,259 |
| May 15, 2026 | 3.85 | 3.85 | 3.48 | 3.50 | 3.50 | -9.09% | 80,894 |
| May 14, 2026 | 4.25 | 4.25 | 3.75 | 3.85 | 3.85 | -8.77% | 122,459 |
| May 13, 2026 | 4.24 | 4.24 | 3.97 | 4.22 | 4.22 | 3.43% | 222,736 |
| May 12, 2026 | 3.75 | 4.11 | 3.63 | 4.08 | 4.08 | 11.78% | 108,722 |
| May 11, 2026 | 3.43 | 3.75 | 3.43 | 3.65 | 3.65 | 2.24% | 22,983 |
| May 8, 2026 | 3.43 | 3.69 | 3.33 | 3.57 | 3.57 | 8.84% | 168,812 |
| May 7, 2026 | 3.65 | 3.75 | 3.28 | 3.28 | 3.28 | -8.12% | 56,498 |
| May 6, 2026 | 3.36 | 3.74 | 3.36 | 3.57 | 3.57 | 5.62% | 75,223 |
| May 5, 2026 | 3.54 | 3.55 | 3.30 | 3.38 | 3.38 | -3.43% | 37,607 |
| May 4, 2026 | 3.53 | 3.55 | 3.48 | 3.50 | 3.50 | -0.28% | 27,332 |
| May 1, 2026 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -0.28% | 21,555 |
| Apr 30, 2026 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | 0.28% | 23,985 |
| Apr 29, 2026 | 3.64 | 3.80 | 3.51 | 3.51 | 3.51 | -4.62% | 99,292 |
| Apr 28, 2026 | 3.82 | 3.82 | 3.66 | 3.68 | 3.68 | -3.16% | 23,850 |
| Apr 27, 2026 | 3.70 | 3.90 | 3.66 | 3.80 | 3.80 | 1.88% | 25,225 |
| Apr 24, 2026 | 3.75 | 3.77 | 3.70 | 3.73 | 3.73 | 1.36% | 57,985 |
| Apr 23, 2026 | 3.71 | 3.78 | 3.68 | 3.68 | 3.68 | -4.42% | 59,042 |
| Apr 22, 2026 | 3.77 | 3.96 | 3.77 | 3.85 | 3.85 | 2.39% | 20,282 |
| Apr 21, 2026 | 3.74 | 3.95 | 3.71 | 3.76 | 3.76 | -0.79% | 97,710 |
| Apr 20, 2026 | 3.71 | 3.79 | 3.67 | 3.79 | 3.79 | 1.88% | 70,453 |
| Apr 17, 2026 | 3.64 | 3.84 | 3.64 | 3.72 | 3.72 | 2.76% | 74,778 |
| Apr 16, 2026 | 3.56 | 3.74 | 3.55 | 3.62 | 3.62 | 2.84% | 62,898 |
| Apr 15, 2026 | 3.45 | 3.62 | 3.45 | 3.52 | 3.52 | 1.15% | 56,050 |
| Apr 14, 2026 | 3.45 | 3.60 | 3.30 | 3.48 | 3.48 | 0.87% | 57,889 |
| Apr 13, 2026 | 3.30 | 3.46 | 3.27 | 3.45 | 3.45 | 2.37% | 81,137 |
| Apr 10, 2026 | 3.33 | 3.47 | 3.25 | 3.37 | 3.37 | 2.43% | 78,279 |
| Apr 9, 2026 | 3.20 | 3.43 | 3.19 | 3.29 | 3.29 | -1.20% | 39,085 |
| Apr 8, 2026 | 3.25 | 3.49 | 3.25 | 3.33 | 3.33 | 12.50% | 98,432 |
| Apr 7, 2026 | 3.00 | 3.11 | 2.93 | 2.96 | 2.96 | -5.43% | 63,220 |
| Apr 6, 2026 | 3.05 | 3.19 | 2.95 | 3.13 | 3.13 | 1.95% | 35,002 |
| Apr 2, 2026 | 3.27 | 3.27 | 3.07 | 3.07 | 3.07 | -4.36% | 59,294 |
| Apr 1, 2026 | 3.59 | 3.59 | 3.21 | 3.21 | 3.21 | -5.73% | 105,722 |
| Mar 31, 2026 | 3.05 | 3.54 | 3.04 | 3.41 | 3.41 | 15.42% | 145,225 |
| Mar 30, 2026 | 2.96 | 3.12 | 2.87 | 2.95 | 2.95 | 2.79% | 136,009 |
| Mar 27, 2026 | 2.88 | 3.02 | 2.82 | 2.87 | 2.87 | -1.37% | 62,542 |
| Mar 26, 2026 | 2.90 | 2.98 | 2.70 | 2.91 | 2.91 | -3.96% | 73,460 |
| Mar 25, 2026 | 3.35 | 3.35 | 2.88 | 3.03 | 3.03 | 3.41% | 173,240 |
| Mar 24, 2026 | 3.09 | 3.09 | 2.81 | 2.93 | 2.93 | -0.34% | 108,574 |
| Mar 23, 2026 | 2.79 | 3.21 | 2.71 | 2.94 | 2.94 | 3.52% | 116,410 |
| Mar 20, 2026 | 2.97 | 3.01 | 2.73 | 2.84 | 2.84 | -3.73% | 123,494 |