Bravada Gold Corporation (TSXV:BVA)
0.8000
+0.0800 (11.11%)
At close: Feb 27, 2026
Bravada Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 425,213 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 223,750 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 506,131 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 781,980 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 163,900 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 62,400 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 21,391 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 478,106 |
| Feb 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 139,360 |
| Feb 13, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -4.76% | 272,755 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 110,621 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 46,001 |
| Feb 10, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 260,667 |
| Feb 9, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 27.78% | 215,153 |
| Feb 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 482,515 |
| Feb 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 128,112 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 592,391 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,022,950 |
| Feb 2, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.26% | 1,266,180 |
| Jan 30, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -17.39% | 895,246 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 503,161 |
| Jan 28, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 374,092 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.52% | 928,314 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -19.23% | 1,876,844 |
| Jan 23, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 8.33% | 1,474,545 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 654,186 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 15.79% | 1,451,609 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 929,025 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 382,121 |
| Jan 16, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | 20.00% | 1,257,989 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 622,722 |
| Jan 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 513,580 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 274,572 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 416,350 |
| Jan 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 259,700 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,100 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 496,000 |
| Jan 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 553,518 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 949,936 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 927,404 |
| Dec 31, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 2,601,611 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,251,000 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,089,582 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 75,000 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 389,571 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 549,488 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,270 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 104,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 536,000 |