Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.300 | 3.500 | 3.290 | 3.350 | 3.350 | 111,400 |
| 2024-05-28 | 2.570 | 3.800 | 2.470 | 3.300 | 3.300 | 270,800 |
| 2024-05-27 | 2.230 | 2.270 | 2.230 | 2.230 | 2.230 | 18,200 |
| 2024-05-24 | 2.100 | 2.200 | 2.100 | 2.180 | 2.180 | 43,000 |
| 2024-05-23 | 2.050 | 2.080 | 2.040 | 2.080 | 2.080 | 41,100 |
| 2024-05-22 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 24,700 |
| 2024-05-21 | 2.050 | 2.080 | 2.050 | 2.080 | 2.080 | 42,000 |
| 2024-05-17 | 2.030 | 2.070 | 2.030 | 2.060 | 2.060 | 5,200 |
| 2024-05-16 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,900 |
| 2024-05-15 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 4,200 |
| 2024-05-14 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 6,200 |
| 2024-05-13 | 2.010 | 2.010 | 1.990 | 1.990 | 1.990 | 23,900 |
| 2024-05-10 | 1.960 | 2.005 | 1.960 | 2.000 | 2.000 | 36,200 |
| 2024-05-09 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 5,600 |
| 2024-05-08 | 2.000 | 2.000 | 1.950 | 1.980 | 1.980 | 4,200 |
| 2024-05-07 | 1.970 | 2.000 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2024-05-06 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 10,200 |
| 2024-05-03 | 1.940 | 1.960 | 1.930 | 1.960 | 1.960 | 4,300 |
| 2024-05-02 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 86,100 |
| 2024-05-01 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 9,900 |
| 2024-04-30 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 16,000 |
| 2024-04-29 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 1,200 |
| 2024-04-26 | 1.980 | 2.010 | 1.980 | 2.000 | 2.000 | 5,700 |
| 2024-04-25 | 1.980 | 2.020 | 1.960 | 1.960 | 1.960 | 21,900 |
| 2024-04-24 | 1.980 | 2.030 | 1.980 | 2.000 | 2.000 | 18,200 |
| 2024-04-23 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 16,500 |
| 2024-04-22 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 23,200 |
| 2024-04-19 | 2.170 | 2.170 | 1.980 | 2.010 | 2.010 | 6,200 |
| 2024-04-18 | 2.210 | 2.210 | 2.150 | 2.150 | 2.150 | 23,000 |
| 2024-04-17 | 2.320 | 2.320 | 2.200 | 2.250 | 2.250 | 15,600 |
| 2024-04-16 | 2.090 | 2.360 | 2.040 | 2.320 | 2.320 | 133,300 |
| 2024-04-15 | 2.000 | 2.090 | 2.000 | 2.090 | 2.090 | 12,200 |
| 2024-04-12 | 2.090 | 2.100 | 2.030 | 2.030 | 2.030 | 3,800 |
| 2024-04-11 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 2,900 |
| 2024-04-10 | 2.100 | 2.200 | 2.070 | 2.120 | 2.120 | 21,300 |
| 2024-04-09 | 2.000 | 2.130 | 1.980 | 2.130 | 2.130 | 23,100 |
| 2024-04-08 | 2.000 | 2.150 | 1.910 | 2.000 | 2.000 | 54,100 |
| 2024-04-05 | 1.800 | 1.900 | 1.790 | 1.900 | 1.900 | 10,900 |
| 2024-04-04 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 12,000 |
| 2024-04-03 | 1.700 | 1.710 | 1.640 | 1.650 | 1.650 | 66,300 |
| 2024-04-02 | 1.650 | 1.750 | 1.620 | 1.700 | 1.700 | 50,800 |
| 2024-04-01 | 1.590 | 1.620 | 1.540 | 1.620 | 1.620 | 34,200 |
| 2024-03-28 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 18,200 |
| 2024-03-27 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 4,100 |
| 2024-03-26 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 5,900 |
| 2024-03-25 | 1.550 | 1.630 | 1.550 | 1.590 | 1.590 | 5,100 |
| 2024-03-22 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 2,700 |
| 2024-03-21 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 6,500 |
| 2024-03-20 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 900 |
| 2024-03-19 | 1.520 | 1.560 | 1.490 | 1.560 | 1.560 | 12,200 |
| 2024-03-18 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 16,000 |
| 2024-03-15 | 1.510 | 1.560 | 1.510 | 1.520 | 1.520 | 8,500 |
| 2024-03-14 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 11,000 |
| 2024-03-13 | 1.550 | 1.570 | 1.480 | 1.480 | 1.480 | 43,800 |
| 2024-03-12 | 1.590 | 1.590 | 1.520 | 1.550 | 1.550 | 12,400 |
| 2024-03-11 | 1.660 | 1.680 | 1.550 | 1.550 | 1.550 | 42,800 |
| 2024-03-08 | 1.650 | 1.650 | 1.600 | 1.630 | 1.630 | 5,100 |
| 2024-03-07 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 1,100 |
| 2024-03-06 | 1.680 | 1.720 | 1.640 | 1.640 | 1.640 | 13,900 |
| 2024-03-05 | 1.660 | 1.680 | 1.620 | 1.680 | 1.680 | 13,300 |
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.