Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.490 | 3.540 | 3.480 | 3.500 | 3.500 | 39,700 |
| 2023-06-14 | 3.520 | 3.550 | 3.500 | 3.500 | 3.500 | 49,000 |
| 2023-06-13 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 59,100 |
| 2023-06-12 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 47,600 |
| 2023-06-09 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 49,600 |
| 2023-06-08 | 3.470 | 3.510 | 3.470 | 3.500 | 3.500 | 26,200 |
| 2023-06-07 | 3.490 | 3.520 | 3.490 | 3.510 | 3.510 | 137,000 |
| 2023-06-06 | 3.500 | 3.510 | 3.470 | 3.510 | 3.510 | 219,800 |
| 2023-06-05 | 3.490 | 3.550 | 3.490 | 3.520 | 3.520 | 206,100 |
| 2023-06-02 | 3.570 | 3.570 | 3.400 | 3.500 | 3.500 | 442,900 |
| 2023-06-01 | 3.490 | 3.610 | 3.440 | 3.560 | 3.560 | 162,300 |
| 2023-05-31 | 3.500 | 3.550 | 3.450 | 3.540 | 3.540 | 32,900 |
| 2023-05-30 | 3.800 | 3.810 | 3.700 | 3.800 | 3.800 | 90,200 |
| 2023-05-29 | 3.890 | 3.890 | 3.650 | 3.800 | 3.800 | 20,400 |
| 2023-05-26 | 3.500 | 4.000 | 3.500 | 3.850 | 3.850 | 69,300 |
| 2023-05-25 | 3.500 | 3.540 | 3.450 | 3.530 | 3.530 | 15,600 |
| 2023-05-24 | 3.500 | 3.590 | 3.490 | 3.590 | 3.590 | 20,700 |
| 2023-05-23 | 3.570 | 3.580 | 3.350 | 3.490 | 3.490 | 16,700 |
| 2023-05-19 | 3.590 | 3.590 | 3.540 | 3.580 | 3.580 | 6,100 |
| 2023-05-18 | 3.380 | 3.420 | 3.365 | 3.420 | 3.420 | 12,200 |
| 2023-05-17 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 35,700 |
| 2023-05-16 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 18,200 |
| 2023-05-15 | 3.200 | 3.320 | 3.200 | 3.310 | 3.310 | 41,500 |
| 2023-05-12 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 4,700 |
| 2023-05-11 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 7,000 |
| 2023-05-10 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 17,900 |
| 2023-05-09 | 3.290 | 3.290 | 3.160 | 3.260 | 3.260 | 6,800 |
| 2023-05-08 | 3.080 | 3.280 | 3.080 | 3.280 | 3.280 | 22,900 |
| 2023-05-05 | 3.100 | 3.130 | 3.000 | 3.020 | 3.020 | 16,900 |
| 2023-05-04 | 3.150 | 3.150 | 3.080 | 3.140 | 3.140 | 2,900 |
| 2023-05-03 | 3.100 | 3.150 | 3.030 | 3.150 | 3.150 | 3,400 |
| 2023-05-02 | 3.130 | 3.150 | 3.100 | 3.100 | 3.100 | 15,000 |
| 2023-05-01 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 6,300 |
| 2023-04-28 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 30,900 |
| 2023-04-27 | 3.350 | 3.350 | 3.270 | 3.270 | 3.270 | 8,400 |
| 2023-04-26 | 3.310 | 3.320 | 3.260 | 3.320 | 3.320 | 8,100 |
| 2023-04-25 | 3.330 | 3.380 | 3.300 | 3.300 | 3.300 | 15,100 |
| 2023-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2023-04-21 | 3.300 | 3.350 | 3.250 | 3.340 | 3.340 | 8,700 |
| 2023-04-20 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 8,300 |
| 2023-04-19 | 3.300 | 3.300 | 3.110 | 3.300 | 3.300 | 29,500 |
| 2023-04-18 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 12,000 |
| 2023-04-17 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 8,000 |
| 2023-04-14 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 6,300 |
| 2023-04-13 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 2,100 |
| 2023-04-12 | 3.360 | 3.360 | 3.350 | 3.360 | 3.360 | 1,700 |
| 2023-04-11 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 4,900 |
| 2023-04-10 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 16,000 |
| 2023-04-06 | 3.280 | 3.380 | 3.250 | 3.380 | 3.380 | 19,700 |
| 2023-04-05 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 8,300 |
| 2023-04-04 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 32,600 |
| 2023-04-03 | 3.400 | 3.450 | 3.400 | 3.440 | 3.440 | 2,800 |
| 2023-03-31 | 3.400 | 3.400 | 3.360 | 3.390 | 3.390 | 11,800 |
| 2023-03-30 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 10,800 |
| 2023-03-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,000 |
| 2023-03-28 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 10,100 |
| 2023-03-27 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 6,600 |
| 2023-03-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 200 |
| 2023-03-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 400 |
| 2023-03-22 | 3.240 | 3.250 | 3.200 | 3.200 | 3.200 | 8,000 |
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.