Bravo Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.210	4.210	3.600	3.850	3.850	45,700
2023-09-08	4.300	4.400	4.250	4.280	4.280	15,300
2023-09-07	4.350	4.350	4.110	4.270	4.270	25,500
2023-09-06	4.500	4.500	4.400	4.400	4.400	1,500
2023-09-05	4.520	4.520	4.340	4.500	4.500	34,100
2023-09-01	4.550	4.550	4.510	4.550	4.550	1,300
2023-08-31	4.510	4.520	4.500	4.500	4.500	4,200
2023-08-30	4.630	4.630	4.450	4.500	4.500	15,200
2023-08-29	4.630	4.630	4.610	4.630	4.630	1,000
2023-08-28	4.600	4.650	4.560	4.610	4.610	227,400
2023-08-25	4.590	4.620	4.590	4.610	4.610	1,000
2023-08-24	4.570	4.600	4.570	4.600	4.600	74,500
2023-08-23	4.630	4.670	4.560	4.570	4.570	23,500
2023-08-22	4.610	4.680	4.610	4.670	4.670	5,500
2023-08-21	4.500	4.690	4.500	4.690	4.690	15,600
2023-08-18	4.530	4.650	4.530	4.610	4.610	17,900
2023-08-17	4.650	4.650	4.520	4.600	4.600	9,500
2023-08-16	4.830	4.840	4.680	4.720	4.720	11,400
2023-08-15	4.840	4.870	4.800	4.840	4.840	10,500
2023-08-14	4.840	4.880	4.780	4.810	4.810	26,900
2023-08-11	4.880	4.960	4.850	4.850	4.850	22,400
2023-08-10	4.830	4.900	4.590	4.870	4.870	47,400
2023-08-09	4.900	4.900	4.700	4.810	4.810	36,800
2023-08-08	4.900	4.950	4.820	4.870	4.870	14,500
2023-08-04	5.000	5.000	4.800	4.890	4.890	85,700
2023-08-03	4.990	5.000	4.990	5.000	5.000	6,300
2023-08-02	4.840	4.920	4.820	4.900	4.900	67,300
2023-08-01	4.880	4.900	4.850	4.850	4.850	26,400
2023-07-31	4.600	4.900	4.600	4.870	4.870	24,200
2023-07-28	4.850	4.900	4.800	4.900	4.900	19,900
2023-07-27	4.900	4.900	4.830	4.850	4.850	45,600
2023-07-26	4.950	4.950	4.820	4.820	4.820	60,200
2023-07-25	4.990	4.990	4.870	4.870	4.870	39,400
2023-07-24	4.980	5.150	4.940	4.940	4.940	29,700
2023-07-21	5.190	5.190	4.900	4.950	4.950	57,400
2023-07-20	4.940	5.240	4.940	5.200	5.200	24,400
2023-07-19	4.870	4.990	4.870	4.990	4.990	4,000
2023-07-18	4.810	4.900	4.810	4.870	4.870	32,300
2023-07-17	4.850	4.880	4.800	4.810	4.810	38,900
2023-07-14	4.740	4.950	4.740	4.850	4.850	28,900
2023-07-13	4.510	4.700	4.500	4.700	4.700	42,800
2023-07-12	4.420	4.470	4.420	4.430	4.430	14,700
2023-07-11	4.230	4.430	4.230	4.420	4.420	44,300
2023-07-10	4.000	4.230	3.950	4.230	4.230	50,300
2023-07-07	4.020	4.040	3.960	4.040	4.040	8,000
2023-07-06	3.770	4.090	3.770	4.060	4.060	8,900
2023-07-05	4.160	4.160	3.680	3.800	3.800	76,100
2023-07-04	4.010	4.200	4.010	4.200	4.200	12,500
2023-06-30	4.240	4.250	4.010	4.010	4.010	13,800
2023-06-29	4.120	4.180	3.950	4.110	4.110	48,000
2023-06-28	4.220	4.220	4.140	4.140	4.140	3,300
2023-06-27	4.250	4.270	4.230	4.230	4.230	17,600
2023-06-26	4.300	4.300	4.240	4.270	4.270	25,300
2023-06-23	3.950	4.300	3.950	4.300	4.300	44,700
2023-06-22	4.040	4.040	3.980	3.980	3.980	11,600
2023-06-21	4.080	4.100	3.960	4.050	4.050	78,400
2023-06-20	3.650	4.200	3.640	4.090	4.090	80,900
2023-06-19	3.500	3.650	3.500	3.600	3.600	14,800
2023-06-16	3.500	3.740	3.500	3.520	3.520	111,300
2023-06-15	3.490	3.540	3.480	3.500	3.500	39,700

← NewerPage 14 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.