Bravada Gold Corporation (TSXV:BVA)
Canada · Delayed Price · Currency is CAD 0.7700
-0.0400 (-4.94%)
Oct 13, 2026, 3:51 PM EST
Bravada Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -4.94% | 99,144 |
| Oct 9, 2026 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -1.22% | 17,750 |
| Oct 8, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -6.82% | 21,000 |
| Oct 7, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 8,100 |
| Oct 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 6,339 |
| Oct 2, 2026 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -7.07% | 26,502 |
| Oct 1, 2026 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -5.71% | 20,470 |
| Sep 30, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 10,050 |
| Sep 29, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 37,000 |
| Sep 28, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 29,072 |
| Sep 25, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 2,200 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 15,693 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -9.32% | 29,277 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 4,900 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -1.67% | 15,180 |
| Sep 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 5.26% | 7,362 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 7,400 |
| Sep 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 29,512 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -10.77% | 36,721 |
| Sep 11, 2026 | 1.25 | 1.30 | 1.17 | 1.30 | 1.30 | 11.11% | 72,767 |
| Sep 10, 2026 | 1.21 | 1.26 | 1.15 | 1.17 | 1.17 | -4.88% | 39,935 |
| Sep 9, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 6.96% | 19,000 |
| Sep 8, 2026 | 1.21 | 1.26 | 1.10 | 1.15 | 1.15 | -9.45% | 69,219 |
| Sep 4, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 27,623 |
| Sep 3, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 136,335 |
| Sep 2, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 7.02% | 60,650 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.10 | 1.14 | 1.14 | -8.80% | 107,886 |
| Aug 31, 2026 | 1.29 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 54,435 |
| Aug 28, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 21,265 |
| Aug 27, 2026 | 1.20 | 1.30 | 1.17 | 1.22 | 1.22 | 2.52% | 99,230 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 4.39% | 50,097 |
| Aug 25, 2026 | 1.05 | 1.15 | 1.03 | 1.14 | 1.14 | 11.76% | 154,244 |
| Aug 24, 2026 | 1.10 | 1.20 | 1.01 | 1.02 | 1.02 | -7.27% | 69,464 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 70,092 |
| Aug 20, 2026 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | 11.11% | 52,946 |
| Aug 19, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | 8.79% | 14,500 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.91 | 0.91 | 0.91 | -9.00% | 42,662 |
| Aug 17, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 5.26% | 61,549 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 21,125 |
| Aug 13, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 5.88% | 13,125 |
| Aug 12, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 19,221 |
| Aug 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.42% | 23,001 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.81 | 0.95 | 0.95 | 1.06% | 15,004 |
| Aug 7, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 9.30% | 97,475 |
| Aug 6, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 50,026 |
| Aug 5, 2026 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 6.02% | 8,000 |
| Aug 4, 2026 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -1.19% | 13,415 |
| Jul 31, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 20,912 |
| Jul 30, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 22,418 |
| Jul 29, 2026 | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | 11.84% | 19,540 |