Skip to main content
logo
Bravada Gold Corporation (TSXV:BVA)
Canada flag Canada · Delayed Price · Currency is CAD
0.8000
+0.0800 (11.11%)
At close: Feb 27, 2026

Bravada Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.110.090.100.1011.11%425,213
Feb 26, 20260.100.100.090.090.09-5.26%223,750
Feb 25, 20260.100.110.090.100.10-9.52%506,131
Feb 24, 20260.110.110.100.110.11-781,980
Feb 23, 20260.100.110.100.110.1110.53%163,900
Feb 20, 20260.100.100.090.100.105.56%62,400
Feb 19, 20260.090.090.090.090.09-5.26%21,391
Feb 18, 20260.100.100.090.100.10-5.00%478,106
Feb 17, 20260.090.100.090.100.10-139,360
Feb 13, 20260.100.120.090.100.10-4.76%272,755
Feb 12, 20260.110.110.110.110.11-4.55%110,621
Feb 11, 20260.120.120.110.110.11-8.33%46,001
Feb 10, 20260.110.130.110.120.124.35%260,667
Feb 9, 20260.090.120.090.120.1227.78%215,153
Feb 6, 20260.090.100.090.090.095.88%482,515
Feb 5, 20260.080.090.080.090.09-128,112
Feb 4, 20260.100.100.080.090.09-10.53%592,391
Feb 3, 20260.100.100.100.100.10-5.00%1,022,950
Feb 2, 20260.090.100.080.100.105.26%1,266,180
Jan 30, 20260.090.110.090.100.10-17.39%895,246
Jan 29, 20260.120.120.110.120.12-503,161
Jan 28, 20260.100.120.100.120.1221.05%374,092
Jan 27, 20260.100.100.090.100.10-9.52%928,314
Jan 26, 20260.140.140.110.110.11-19.23%1,876,844
Jan 23, 20260.120.150.120.130.138.33%1,474,545
Jan 22, 20260.120.120.110.120.129.09%654,186
Jan 21, 20260.110.120.110.110.1115.79%1,451,609
Jan 20, 20260.100.100.090.100.105.56%929,025
Jan 19, 20260.100.100.090.090.09-382,121
Jan 16, 20260.080.110.080.090.0920.00%1,257,989
Jan 15, 20260.080.080.070.080.08-622,722
Jan 14, 20260.070.080.070.080.087.14%513,580
Jan 13, 20260.070.070.070.070.0716.67%274,572
Jan 12, 20260.070.070.060.060.06-7.69%416,350
Jan 9, 20260.060.070.060.070.0718.18%259,700
Jan 8, 20260.060.060.060.060.06-82,100
Jan 7, 20260.060.060.060.060.06-8.33%496,000
Jan 6, 20260.060.070.060.060.06-553,518
Jan 5, 20260.060.060.060.060.069.09%949,936
Jan 2, 20260.060.060.060.060.06-927,404
Dec 31, 20250.040.060.040.060.0637.50%2,601,611
Dec 30, 20250.050.050.040.040.04-11.11%1,251,000
Dec 29, 20250.050.050.040.050.0512.50%1,089,582
Dec 24, 20250.050.050.040.040.04-75,000
Dec 23, 20250.050.050.040.040.04-11.11%389,571
Dec 22, 20250.050.050.040.050.0512.50%549,488
Dec 18, 20250.040.040.040.040.04-13,270
Dec 17, 20250.050.050.040.040.04-11.11%104,000
Dec 16, 20250.050.050.050.050.05-2,000
Dec 15, 20250.050.050.040.050.05-536,000