Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 600 |
| 2024-08-22 | 3.045 | 3.045 | 3.000 | 3.000 | 3.000 | 600 |
| 2024-08-21 | 3.150 | 3.150 | 3.040 | 3.040 | 3.040 | 12,200 |
| 2024-08-20 | 3.120 | 3.190 | 3.120 | 3.180 | 3.180 | 4,300 |
| 2024-08-19 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 15,200 |
| 2024-08-16 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 5,000 |
| 2024-08-15 | 2.890 | 2.990 | 2.800 | 2.800 | 2.800 | 8,400 |
| 2024-08-14 | 2.780 | 2.870 | 2.780 | 2.870 | 2.870 | 1,600 |
| 2024-08-13 | 2.630 | 2.760 | 2.630 | 2.750 | 2.750 | 5,100 |
| 2024-08-12 | 2.810 | 2.870 | 2.620 | 2.620 | 2.620 | 21,800 |
| 2024-08-09 | 2.820 | 2.820 | 2.670 | 2.710 | 2.710 | 80,800 |
| 2024-08-08 | 2.930 | 2.940 | 2.830 | 2.830 | 2.830 | 11,300 |
| 2024-08-07 | 3.030 | 3.050 | 2.880 | 2.880 | 2.880 | 6,200 |
| 2024-08-06 | 2.880 | 3.080 | 2.650 | 3.070 | 3.070 | 17,900 |
| 2024-08-02 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 6,100 |
| 2024-08-01 | 3.130 | 3.130 | 2.900 | 2.900 | 2.900 | 29,100 |
| 2024-07-31 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 4,400 |
| 2024-07-30 | 3.100 | 3.150 | 3.100 | 3.130 | 3.130 | 10,100 |
| 2024-07-29 | 3.310 | 3.340 | 3.125 | 3.125 | 3.125 | 6,700 |
| 2024-07-26 | 3.060 | 3.320 | 3.050 | 3.275 | 3.275 | 10,100 |
| 2024-07-25 | 3.250 | 3.250 | 3.050 | 3.050 | 3.050 | 21,500 |
| 2024-07-24 | 3.300 | 3.350 | 3.220 | 3.280 | 3.280 | 39,200 |
| 2024-07-23 | 3.410 | 3.420 | 3.250 | 3.260 | 3.260 | 7,200 |
| 2024-07-22 | 3.420 | 3.420 | 3.250 | 3.300 | 3.300 | 26,600 |
| 2024-07-19 | 3.440 | 3.450 | 3.420 | 3.420 | 3.420 | 7,700 |
| 2024-07-18 | 3.480 | 3.500 | 3.450 | 3.450 | 3.450 | 22,600 |
| 2024-07-17 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 2,900 |
| 2024-07-16 | 3.500 | 3.520 | 3.460 | 3.520 | 3.520 | 25,300 |
| 2024-07-15 | 3.460 | 3.480 | 3.450 | 3.480 | 3.480 | 7,900 |
| 2024-07-12 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 10,300 |
| 2024-07-11 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 15,200 |
| 2024-07-10 | 3.580 | 3.580 | 3.440 | 3.500 | 3.500 | 11,400 |
| 2024-07-09 | 3.750 | 3.750 | 3.570 | 3.600 | 3.600 | 18,200 |
| 2024-07-08 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 35,200 |
| 2024-07-05 | 3.710 | 3.800 | 3.710 | 3.720 | 3.720 | 14,000 |
| 2024-07-04 | 3.800 | 3.800 | 3.710 | 3.800 | 3.800 | 14,500 |
| 2024-07-03 | 3.840 | 3.850 | 3.800 | 3.800 | 3.800 | 16,300 |
| 2024-07-02 | 3.800 | 3.850 | 3.760 | 3.840 | 3.840 | 12,000 |
| 2024-06-28 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 3,200 |
| 2024-06-27 | 3.900 | 3.900 | 3.830 | 3.890 | 3.890 | 8,900 |
| 2024-06-26 | 3.850 | 3.930 | 3.850 | 3.930 | 3.930 | 8,000 |
| 2024-06-25 | 3.850 | 3.860 | 3.770 | 3.810 | 3.810 | 8,300 |
| 2024-06-24 | 3.870 | 3.870 | 3.750 | 3.830 | 3.830 | 15,000 |
| 2024-06-21 | 3.920 | 3.920 | 3.820 | 3.870 | 3.870 | 18,500 |
| 2024-06-20 | 4.025 | 4.025 | 3.880 | 3.980 | 3.980 | 24,500 |
| 2024-06-19 | 3.840 | 4.050 | 3.750 | 4.050 | 4.050 | 63,200 |
| 2024-06-18 | 3.980 | 4.000 | 3.810 | 3.810 | 3.810 | 30,600 |
| 2024-06-17 | 4.100 | 4.100 | 3.750 | 3.900 | 3.900 | 43,000 |
| 2024-06-14 | 4.320 | 4.320 | 4.070 | 4.145 | 4.145 | 112,100 |
| 2024-06-13 | 4.260 | 4.370 | 4.230 | 4.350 | 4.350 | 20,300 |
| 2024-06-12 | 4.060 | 4.400 | 4.050 | 4.260 | 4.260 | 50,100 |
| 2024-06-11 | 4.070 | 4.100 | 4.060 | 4.090 | 4.090 | 47,500 |
| 2024-06-10 | 4.040 | 4.090 | 4.000 | 4.060 | 4.060 | 14,900 |
| 2024-06-07 | 4.090 | 4.090 | 3.900 | 4.000 | 4.000 | 25,900 |
| 2024-06-06 | 3.750 | 4.100 | 3.750 | 4.100 | 4.100 | 53,900 |
| 2024-06-05 | 4.010 | 4.040 | 3.750 | 3.850 | 3.850 | 29,200 |
| 2024-06-04 | 4.120 | 4.200 | 4.010 | 4.040 | 4.040 | 27,200 |
| 2024-06-03 | 3.940 | 4.130 | 3.850 | 4.120 | 4.120 | 84,800 |
| 2024-05-31 | 3.570 | 3.890 | 3.570 | 3.800 | 3.800 | 142,100 |
| 2024-05-30 | 3.370 | 3.600 | 3.370 | 3.500 | 3.500 | 50,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.