Bravo Mining Corp. (TSXV:BRVO)
Canada · Delayed Price · Currency is CAD 3.250
-0.050 (-1.52%)
Sep 18, 2026, 3:59 PM EST
Bravo Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.34 | 3.36 | 3.22 | 3.25 | 3.25 | -1.52% | 28,073 |
| Sep 17, 2026 | 3.16 | 3.37 | 3.16 | 3.30 | 3.30 | 6.45% | 60,675 |
| Sep 16, 2026 | 3.07 | 3.11 | 2.96 | 3.10 | 3.10 | 1.97% | 87,421 |
| Sep 15, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 23,820 |
| Sep 14, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | -2.56% | 35,326 |
| Sep 11, 2026 | 3.27 | 3.27 | 3.12 | 3.12 | 3.12 | -1.58% | 18,059 |
| Sep 10, 2026 | 3.26 | 3.27 | 3.11 | 3.17 | 3.17 | -3.94% | 64,173 |
| Sep 9, 2026 | 3.53 | 3.53 | 3.26 | 3.30 | 3.30 | -2.08% | 43,262 |
| Sep 8, 2026 | 3.30 | 3.50 | 3.25 | 3.37 | 3.37 | 6.31% | 38,057 |
| Sep 4, 2026 | 3.21 | 3.33 | 3.17 | 3.17 | 3.17 | -1.25% | 28,725 |
| Sep 3, 2026 | 3.26 | 3.35 | 3.19 | 3.21 | 3.21 | 1.26% | 60,061 |
| Sep 2, 2026 | 3.23 | 3.26 | 3.12 | 3.17 | 3.17 | 2.26% | 33,345 |
| Sep 1, 2026 | 3.12 | 3.29 | 3.08 | 3.10 | 3.10 | -4.02% | 61,990 |
| Aug 31, 2026 | 3.30 | 3.44 | 3.20 | 3.23 | 3.23 | -2.12% | 26,011 |
| Aug 28, 2026 | 3.46 | 3.51 | 3.24 | 3.30 | 3.30 | -2.94% | 43,522 |
| Aug 27, 2026 | 3.51 | 3.55 | 3.36 | 3.40 | 3.40 | -0.58% | 52,494 |
| Aug 26, 2026 | 3.58 | 3.64 | 3.42 | 3.42 | 3.42 | -2.84% | 159,618 |
| Aug 25, 2026 | 3.38 | 3.52 | 3.29 | 3.52 | 3.52 | 2.62% | 113,636 |
| Aug 24, 2026 | 3.59 | 3.59 | 3.26 | 3.43 | 3.43 | 5.21% | 152,868 |
| Aug 21, 2026 | 3.00 | 3.51 | 3.00 | 3.26 | 3.26 | 0.93% | 165,952 |
| Aug 20, 2026 | 3.07 | 3.23 | 3.07 | 3.23 | 3.23 | 0.94% | 62,921 |
| Aug 19, 2026 | 3.23 | 3.46 | 3.13 | 3.20 | 3.20 | 0.31% | 248,552 |
| Aug 18, 2026 | 2.90 | 3.34 | 2.82 | 3.19 | 3.19 | 9.25% | 629,677 |
| Aug 17, 2026 | 2.81 | 2.97 | 2.73 | 2.92 | 2.92 | 5.42% | 63,344 |
| Aug 14, 2026 | 2.74 | 2.84 | 2.73 | 2.77 | 2.77 | 1.84% | 76,052 |
| Aug 13, 2026 | 2.81 | 2.89 | 2.70 | 2.72 | 2.72 | -5.88% | 174,596 |
| Aug 12, 2026 | 2.91 | 3.00 | 2.84 | 2.89 | 2.89 | 1.05% | 314,832 |
| Aug 11, 2026 | 2.74 | 2.95 | 2.73 | 2.86 | 2.86 | 4.38% | 172,059 |
| Aug 10, 2026 | 2.61 | 2.75 | 2.56 | 2.74 | 2.74 | 11.84% | 230,029 |
| Aug 7, 2026 | 2.45 | 2.53 | 2.42 | 2.45 | 2.45 | 4.26% | 268,134 |
| Aug 6, 2026 | 2.33 | 2.36 | 2.27 | 2.35 | 2.35 | 2.17% | 113,155 |
| Aug 5, 2026 | 2.49 | 2.49 | 2.17 | 2.30 | 2.30 | -0.43% | 834,143 |
| Aug 4, 2026 | 2.55 | 2.75 | 2.27 | 2.31 | 2.31 | -3.35% | 765,272 |
| Jul 31, 2026 | 2.41 | 2.50 | 2.39 | 2.39 | 2.39 | - | 100,814 |
| Jul 30, 2026 | 2.39 | 2.42 | 2.38 | 2.39 | 2.39 | - | 40,432 |
| Jul 29, 2026 | 2.40 | 2.44 | 2.35 | 2.39 | 2.39 | 2.58% | 89,745 |
| Jul 28, 2026 | 2.45 | 2.46 | 2.33 | 2.33 | 2.33 | -6.80% | 90,933 |
| Jul 27, 2026 | 2.62 | 2.62 | 2.48 | 2.50 | 2.50 | 0.40% | 15,842 |
| Jul 24, 2026 | 2.50 | 2.53 | 2.47 | 2.49 | 2.49 | 1.22% | 156,541 |
| Jul 23, 2026 | 2.48 | 2.54 | 2.46 | 2.46 | 2.46 | -1.60% | 143,679 |
| Jul 22, 2026 | 2.52 | 2.62 | 2.50 | 2.50 | 2.50 | - | 45,913 |
| Jul 21, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 0.40% | 67,275 |
| Jul 20, 2026 | 2.50 | 2.55 | 2.48 | 2.49 | 2.49 | -0.40% | 119,015 |
| Jul 17, 2026 | 2.51 | 2.54 | 2.43 | 2.50 | 2.50 | 3.73% | 193,049 |
| Jul 16, 2026 | 2.66 | 2.72 | 2.41 | 2.41 | 2.41 | -13.93% | 187,264 |
| Jul 15, 2026 | 2.91 | 2.91 | 2.62 | 2.80 | 2.80 | -2.44% | 43,876 |
| Jul 14, 2026 | 2.78 | 2.90 | 2.78 | 2.87 | 2.87 | 3.99% | 60,530 |
| Jul 13, 2026 | 2.95 | 2.95 | 2.71 | 2.76 | 2.76 | -7.07% | 56,691 |
| Jul 10, 2026 | 2.83 | 3.00 | 2.83 | 2.97 | 2.97 | 4.95% | 65,238 |
| Jul 9, 2026 | 2.96 | 3.09 | 2.82 | 2.83 | 2.83 | -0.70% | 29,695 |