Bravada Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.68	0.72	0.68	0.72	0.72	7.46%	13,810
Jun 11, 2026	0.72	0.72	0.67	0.67	0.67	-6.94%	1,963
Jun 10, 2026	0.72	0.72	0.71	0.72	0.72	-4.00%	38,225
Jun 9, 2026	0.75	0.75	0.73	0.75	0.75	-2.60%	22,245
Jun 8, 2026	0.77	0.77	0.75	0.77	0.77	2.67%	5,000
Jun 5, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	17,985
Jun 3, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	1,001
Jun 2, 2026	0.84	0.84	0.76	0.76	0.76	-1.30%	100,090
Jun 1, 2026	0.73	0.84	0.73	0.77	0.77	-11.49%	15,776
May 29, 2026	0.83	0.90	0.83	0.87	0.87	22.54%	41,500
May 28, 2026	0.71	0.71	0.71	0.71	0.71	-	7,103
May 27, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	17,500
May 26, 2026	0.77	0.80	0.75	0.75	0.75	-2.60%	30,051
May 25, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,000
May 22, 2026	0.69	0.78	0.69	0.78	0.78	4.00%	6,080
May 21, 2026	0.75	0.75	0.75	0.75	0.75	-	8,505
May 20, 2026	0.67	0.75	0.67	0.75	0.75	11.94%	5,327
May 19, 2026	0.74	0.74	0.67	0.67	0.67	-11.84%	77,515
May 15, 2026	0.74	0.78	0.74	0.76	0.76	-10.59%	84,738
May 14, 2026	0.84	0.85	0.84	0.85	0.85	-	51,682
May 13, 2026	0.85	0.86	0.85	0.85	0.85	-	66,042
May 12, 2026	0.84	0.85	0.83	0.85	0.85	6.25%	83,658
May 11, 2026	0.78	0.80	0.78	0.80	0.80	-5.88%	28,250
May 7, 2026	0.80	0.85	0.75	0.85	0.85	4.94%	27,604
May 6, 2026	0.73	0.81	0.70	0.81	0.81	14.08%	106,250
May 5, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	12,500
May 4, 2026	0.68	0.69	0.68	0.69	0.69	-2.82%	9,500
May 1, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	12,500
Apr 30, 2026	0.71	0.73	0.69	0.73	0.73	1.39%	73,777
Apr 29, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	10,613
Apr 28, 2026	0.74	0.83	0.70	0.73	0.73	-	265,799
Apr 27, 2026	0.85	0.87	0.73	0.73	0.73	-16.09%	76,600
Apr 24, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	47,002
Apr 23, 2026	0.74	0.89	0.73	0.88	0.88	14.29%	65,906
Apr 22, 2026	0.77	0.90	0.77	0.77	0.77	-	51,750
Apr 21, 2026	0.80	0.80	0.77	0.77	0.77	-9.41%	119,559
Apr 20, 2026	0.85	0.85	0.81	0.85	0.85	3.66%	36,584
Apr 17, 2026	0.85	0.85	0.77	0.82	0.82	10.81%	136,526
Apr 16, 2026	0.88	0.88	0.73	0.74	0.74	-3.90%	49,454
Apr 14, 2026	0.77	0.77	0.74	0.77	0.77	-	107,000
Apr 13, 2026	0.72	0.77	0.72	0.77	0.77	-	21,865
Apr 10, 2026	0.79	0.84	0.77	0.77	0.77	-3.75%	455,305
Apr 9, 2026	0.79	0.80	0.79	0.80	0.80	8.11%	219,363
Apr 8, 2026	0.69	0.74	0.69	0.74	0.74	7.25%	26,036
Apr 7, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	53,243
Apr 6, 2026	0.75	0.75	0.61	0.70	0.70	-6.67%	33,091
Apr 2, 2026	0.56	0.76	0.56	0.75	0.75	8.70%	122,506
Apr 1, 2026	0.56	0.69	0.54	0.69	0.69	21.05%	69,809
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	15.15%	1,125
Mar 30, 2026	0.50	0.50	0.49	0.50	0.50	-13.16%	11,625