Bravada Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	0.74	0.74	0.72	0.72	0.72	-	5,544
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