Bravo Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.200	3.300	3.200	3.230	3.230	7,600
2023-03-20	3.350	3.350	3.150	3.150	3.150	9,800
2023-03-17	3.280	3.320	3.280	3.320	3.320	10,200
2023-03-16	3.270	3.290	3.250	3.250	3.250	4,800
2023-03-15	3.350	3.350	3.150	3.300	3.300	42,700
2023-03-14	3.360	3.380	3.320	3.380	3.380	2,100
2023-03-13	3.270	3.400	3.180	3.360	3.360	19,800
2023-03-10	3.440	3.440	3.350	3.350	3.350	12,700
2023-03-09	3.420	3.440	3.350	3.430	3.430	5,900
2023-03-08	3.400	3.440	3.370	3.370	3.370	13,700
2023-03-07	3.370	3.400	3.330	3.400	3.400	25,800
2023-03-06	3.330	3.370	3.330	3.370	3.370	20,500
2023-03-03	3.350	3.360	3.250	3.290	3.290	26,000
2023-03-02	3.340	3.380	3.340	3.350	3.350	30,900
2023-03-01	3.300	3.350	3.290	3.340	3.340	13,600
2023-02-28	3.280	3.400	3.200	3.300	3.300	52,700
2023-02-27	3.300	3.300	3.180	3.200	3.200	11,800
2023-02-24	3.390	3.510	3.240	3.240	3.240	28,400
2023-02-23	3.440	3.450	3.380	3.390	3.390	10,900
2023-02-22	3.420	3.490	3.270	3.490	3.490	28,900
2023-02-21	3.670	3.700	3.410	3.450	3.450	39,100
2023-02-17	3.900	3.900	3.500	3.680	3.680	63,500
2023-02-16	3.150	3.830	3.140	3.420	3.420	57,200
2023-02-15	2.900	2.940	2.810	2.840	2.840	23,400
2023-02-14	2.890	2.900	2.800	2.900	2.900	17,100
2023-02-13	2.600	2.900	2.600	2.900	2.900	18,300
2023-02-10	2.580	2.700	2.580	2.690	2.690	2,800
2023-02-09	2.570	2.570	2.500	2.500	2.500	5,000
2023-02-08	2.630	2.700	2.600	2.600	2.600	5,500
2023-02-07	2.650	2.660	2.600	2.600	2.600	5,200
2023-02-06	2.700	2.700	2.550	2.630	2.630	15,100
2023-02-03	2.700	2.700	2.650	2.700	2.700	36,500
2023-02-02	2.550	2.680	2.500	2.620	2.620	39,600
2023-02-01	2.540	2.580	2.400	2.440	2.440	12,200
2023-01-31	2.460	2.550	2.460	2.540	2.540	16,600
2023-01-30	2.420	2.450	2.400	2.450	2.450	6,600
2023-01-27	2.400	2.400	2.320	2.350	2.350	10,300
2023-01-26	2.200	2.400	2.200	2.300	2.300	10,800
2023-01-25	2.180	2.180	2.180	2.180	2.180	200
2023-01-24	2.280	2.280	2.150	2.180	2.180	12,600
2023-01-23	2.500	2.500	2.210	2.220	2.220	24,700
2023-01-20	2.340	2.410	2.170	2.270	2.270	9,400
2023-01-19	2.220	2.290	2.220	2.290	2.290	27,800
2023-01-18	2.260	2.350	2.190	2.200	2.200	19,400
2023-01-17	2.190	2.280	2.150	2.170	2.170	14,000
2023-01-16	2.250	2.250	2.050	2.150	2.150	12,400
2023-01-13	2.180	2.450	2.180	2.250	2.250	15,300
2023-01-12	2.140	2.300	2.140	2.220	2.220	46,000
2023-01-11	2.100	2.130	2.050	2.100	2.100	3,400
2023-01-10	2.150	2.150	2.090	2.100	2.100	17,100
2023-01-09	2.170	2.300	2.060	2.190	2.190	54,300
2023-01-06	2.160	2.190	2.130	2.140	2.140	10,900
2023-01-05	2.100	2.140	2.100	2.140	2.140	800
2023-01-04	2.200	2.240	2.070	2.150	2.150	13,500
2023-01-03	2.150	2.200	2.150	2.200	2.200	6,500
2022-12-30	2.250	2.250	2.100	2.100	2.100	13,300
2022-12-29	2.250	2.250	2.240	2.250	2.250	17,000
2022-12-28	2.370	2.370	2.200	2.250	2.250	37,000
2022-12-23	1.890	2.250	1.890	2.250	2.250	6,700
2022-12-22	1.820	1.900	1.820	1.880	1.880	14,400

← NewerPage 16 of 18 · 1,066 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.