Bravada Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.86	0.86	0.76	0.76	0.76	-14.61%	102,500
Jul 27, 2026	0.88	0.89	0.88	0.89	0.89	-2.20%	2,549
Jul 23, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	1,500
Jul 22, 2026	0.81	0.93	0.81	0.92	0.92	13.58%	146,264
Jul 21, 2026	0.80	0.81	0.80	0.81	0.81	6.58%	91,500
Jul 17, 2026	0.76	0.76	0.76	0.76	0.76	-	8,192
Jul 16, 2026	0.84	0.84	0.76	0.76	0.76	-9.52%	90,449
Jul 15, 2026	0.81	0.84	0.80	0.84	0.84	-	31,000
Jul 14, 2026	0.84	0.84	0.84	0.84	0.84	-	2,500
Jul 13, 2026	0.79	0.84	0.79	0.84	0.84	6.33%	80,242
Jul 10, 2026	0.74	0.80	0.74	0.79	0.79	6.76%	147,737
Jul 9, 2026	0.69	0.80	0.69	0.74	0.74	7.25%	82,559
Jul 8, 2026	0.75	0.80	0.69	0.69	0.69	-9.21%	24,526
Jul 7, 2026	0.78	0.82	0.76	0.76	0.76	-2.56%	71,812
Jul 6, 2026	0.73	0.79	0.73	0.78	0.78	-2.50%	27,090
Jul 3, 2026	0.80	0.82	0.78	0.80	0.80	11.11%	125,200
Jul 2, 2026	0.71	0.72	0.68	0.72	0.72	-11.11%	40,513
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	-	3,490
Jun 29, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	2,882
Jun 26, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	2,062
Jun 25, 2026	0.75	0.80	0.74	0.80	0.80	11.11%	72,509
Jun 24, 2026	0.70	0.72	0.68	0.72	0.72	-4.00%	37,910
Jun 23, 2026	0.71	0.75	0.70	0.75	0.75	-	10,627
Jun 22, 2026	0.75	0.80	0.75	0.75	0.75	-	25,216
Jun 19, 2026	0.70	0.75	0.70	0.75	0.75	5.63%	10,100
Jun 18, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	115,028
Jun 17, 2026	0.72	0.72	0.72	0.72	0.72	-	37,187
Jun 16, 2026	0.72	0.72	0.72	0.72	0.72	-	20,600