Bravo Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.100	3.110	3.080	3.100	3.100	17,700
2023-12-04	3.220	3.220	3.160	3.190	3.190	2,800
2023-12-01	3.110	3.200	3.110	3.190	3.190	2,500
2023-11-30	3.100	3.110	3.100	3.100	3.100	19,000
2023-11-29	3.100	3.100	3.100	3.100	3.100	0
2023-11-28	3.000	3.110	2.990	3.100	3.100	11,800
2023-11-27	2.900	2.990	2.900	2.990	2.990	13,600
2023-11-24	2.940	2.940	2.870	2.930	2.930	1,100
2023-11-23	2.870	2.870	2.870	2.870	2.870	200
2023-11-22	2.800	2.900	2.800	2.900	2.900	11,200
2023-11-21	2.760	2.790	2.760	2.790	2.790	3,000
2023-11-20	2.810	2.810	2.770	2.790	2.790	11,300
2023-11-17	2.810	2.810	2.810	2.810	2.810	1,000
2023-11-16	2.800	2.890	2.800	2.840	2.840	3,900
2023-11-15	2.790	2.790	2.790	2.790	2.790	5,000
2023-11-14	2.850	2.850	2.810	2.810	2.810	1,000
2023-11-13	2.890	2.900	2.890	2.900	2.900	1,100
2023-11-10	2.840	2.890	2.790	2.890	2.890	2,800
2023-11-09	2.850	2.850	2.810	2.810	2.810	3,100
2023-11-08	2.900	2.950	2.900	2.950	2.950	1,400
2023-11-07	2.950	2.950	2.930	2.950	2.950	600
2023-11-06	2.900	2.950	2.900	2.950	2.950	7,600
2023-11-03	2.940	2.940	2.850	2.870	2.870	800
2023-11-02	3.010	3.010	2.950	2.950	2.950	2,100
2023-11-01	3.050	3.050	3.050	3.050	3.050	3,300
2023-10-31	3.140	3.160	3.050	3.050	3.050	10,600
2023-10-30	3.240	3.240	3.090	3.120	3.120	7,700
2023-10-27	2.900	3.000	2.900	3.000	3.000	10,100
2023-10-26	2.810	2.930	2.800	2.930	2.930	3,700
2023-10-25	2.750	2.850	2.750	2.850	2.850	1,700
2023-10-24	2.560	2.710	2.560	2.710	2.710	4,200
2023-10-23	2.420	2.710	2.400	2.510	2.510	57,000
2023-10-20	2.410	2.420	2.410	2.420	2.420	1,800
2023-10-19	2.500	2.500	2.440	2.440	2.440	20,300
2023-10-18	2.550	2.550	2.500	2.500	2.500	11,800
2023-10-17	2.700	2.700	2.600	2.600	2.600	1,300
2023-10-16	2.800	2.800	2.700	2.700	2.700	5,700
2023-10-13	2.780	2.880	2.780	2.870	2.870	6,300
2023-10-12	2.750	2.750	2.750	2.750	2.750	0
2023-10-11	2.740	2.750	2.700	2.750	2.750	1,300
2023-10-10	2.800	2.980	2.750	2.750	2.750	28,900
2023-10-06	2.850	2.860	2.800	2.800	2.800	4,300
2023-10-05	3.000	3.000	2.790	2.810	2.810	13,600
2023-10-04	2.990	2.990	2.930	2.950	2.950	1,200
2023-10-03	3.010	3.010	2.970	2.990	2.990	5,000
2023-10-02	3.140	3.140	3.060	3.060	3.060	10,400
2023-09-29	3.050	3.140	3.000	3.080	3.080	4,100
2023-09-28	3.250	3.250	2.960	3.000	3.000	18,600
2023-09-27	3.250	3.250	3.010	3.010	3.010	4,400
2023-09-26	3.490	3.490	3.270	3.290	3.290	24,400
2023-09-25	3.690	3.690	3.410	3.490	3.490	5,300
2023-09-22	3.690	3.700	3.500	3.570	3.570	22,900
2023-09-21	3.740	3.740	3.600	3.600	3.600	4,200
2023-09-20	3.740	3.820	3.740	3.780	3.780	9,600
2023-09-19	3.800	3.900	3.650	3.800	3.800	7,100
2023-09-18	3.860	3.930	3.800	3.800	3.800	13,600
2023-09-15	3.810	3.980	3.810	3.980	3.980	9,800
2023-09-14	4.100	4.100	4.000	4.000	4.000	7,800
2023-09-13	3.990	4.190	3.970	4.150	4.150	64,000
2023-09-12	3.880	3.880	3.690	3.840	3.840	19,600

← NewerPage 13 of 18 · 1,065 trading daysOlder →

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.