Bravada Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.80	0.80	0.80	0.80	-	-	425,213
Feb 27, 2026	0.72	0.84	0.68	0.80	0.80	11.11%	53,151
Feb 26, 2026	0.76	0.76	0.72	0.72	0.72	-5.26%	27,968
Feb 25, 2026	0.80	0.84	0.72	0.76	0.76	-9.52%	63,266
Feb 24, 2026	0.84	0.84	0.80	0.84	0.84	-	97,747
Feb 23, 2026	0.80	0.84	0.80	0.84	0.84	10.53%	20,487
Feb 20, 2026	0.76	0.76	0.72	0.76	0.76	5.56%	7,800
Feb 19, 2026	0.72	0.72	0.72	0.72	0.72	-5.26%	2,673
Feb 18, 2026	0.80	0.80	0.68	0.76	0.76	-5.00%	59,763
Feb 17, 2026	0.72	0.80	0.72	0.80	0.80	-	17,420
Feb 13, 2026	0.76	0.92	0.72	0.80	0.80	-4.76%	34,094
Feb 12, 2026	0.88	0.88	0.84	0.84	0.84	-4.55%	13,827
Feb 11, 2026	0.96	0.96	0.88	0.88	0.88	-8.33%	5,750
Feb 10, 2026	0.88	1.00	0.88	0.96	0.96	4.35%	32,583
Feb 9, 2026	0.72	0.96	0.72	0.92	0.92	27.78%	26,894
Feb 6, 2026	0.68	0.76	0.68	0.72	0.72	5.88%	60,314
Feb 5, 2026	0.64	0.68	0.64	0.68	0.68	-	16,014
Feb 4, 2026	0.80	0.80	0.64	0.68	0.68	-10.53%	74,048
Feb 3, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	127,868
Feb 2, 2026	0.72	0.80	0.64	0.80	0.80	5.26%	158,272
Jan 30, 2026	0.72	0.84	0.68	0.76	0.76	-17.39%	111,905
Jan 29, 2026	0.92	0.96	0.88	0.92	0.92	-	62,895
Jan 28, 2026	0.80	0.92	0.80	0.92	0.92	21.05%	46,886
Jan 27, 2026	0.80	0.80	0.72	0.76	0.76	-9.52%	116,039
Jan 26, 2026	1.12	1.12	0.84	0.84	0.84	-19.23%	234,605
Jan 23, 2026	0.96	1.16	0.96	1.04	1.04	8.33%	184,318
Jan 22, 2026	0.92	0.96	0.88	0.96	0.96	9.09%	81,773
Jan 21, 2026	0.88	0.96	0.84	0.88	0.88	15.79%	181,451
Jan 20, 2026	0.76	0.80	0.72	0.76	0.76	5.56%	116,128
Jan 19, 2026	0.76	0.76	0.68	0.72	0.72	-	47,765
Jan 16, 2026	0.64	0.84	0.64	0.72	0.72	20.00%	157,248
Jan 15, 2026	0.60	0.60	0.56	0.60	0.60	-	77,840
Jan 14, 2026	0.52	0.60	0.52	0.60	0.60	7.14%	64,197
Jan 13, 2026	0.56	0.56	0.52	0.56	0.56	16.67%	34,321
Jan 12, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	52,043
Jan 9, 2026	0.48	0.52	0.48	0.52	0.52	18.18%	32,462
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	-	10,262
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-8.33%	62,000
Jan 6, 2026	0.44	0.52	0.44	0.48	0.48	-	69,189
Jan 5, 2026	0.48	0.48	0.48	0.48	0.48	9.09%	118,742
Jan 2, 2026	0.44	0.48	0.44	0.44	0.44	-	115,925
Dec 31, 2025	0.32	0.44	0.32	0.44	0.44	37.50%	325,201
Dec 30, 2025	0.36	0.40	0.32	0.32	0.32	-11.11%	156,375
Dec 29, 2025	0.40	0.40	0.32	0.36	0.36	12.50%	136,197
Dec 24, 2025	0.36	0.36	0.32	0.32	0.32	-	9,375
Dec 23, 2025	0.36	0.40	0.32	0.32	0.32	-11.11%	48,696
Dec 22, 2025	0.36	0.40	0.32	0.36	0.36	12.50%	68,686
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	1,658
Dec 17, 2025	0.36	0.36	0.32	0.32	0.32	-11.11%	13,000
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-	250