Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.820 | 3.820 | 3.660 | 3.680 | 3.680 | 23,900 |
| 2026-04-27 | 3.700 | 3.900 | 3.660 | 3.800 | 3.800 | 25,200 |
| 2026-04-24 | 3.750 | 3.770 | 3.700 | 3.730 | 3.730 | 58,000 |
| 2026-04-23 | 3.710 | 3.780 | 3.680 | 3.680 | 3.680 | 59,000 |
| 2026-04-22 | 3.770 | 3.960 | 3.770 | 3.850 | 3.850 | 20,300 |
| 2026-04-21 | 3.735 | 3.950 | 3.710 | 3.760 | 3.760 | 97,700 |
| 2026-04-20 | 3.710 | 3.790 | 3.670 | 3.790 | 3.790 | 70,500 |
| 2026-04-17 | 3.640 | 3.840 | 3.640 | 3.720 | 3.720 | 74,800 |
| 2026-04-16 | 3.560 | 3.740 | 3.550 | 3.620 | 3.620 | 62,900 |
| 2026-04-15 | 3.450 | 3.620 | 3.450 | 3.520 | 3.520 | 56,100 |
| 2026-04-14 | 3.450 | 3.600 | 3.300 | 3.480 | 3.480 | 57,900 |
| 2026-04-13 | 3.300 | 3.460 | 3.270 | 3.450 | 3.450 | 81,100 |
| 2026-04-10 | 3.330 | 3.470 | 3.250 | 3.370 | 3.370 | 78,300 |
| 2026-04-09 | 3.200 | 3.430 | 3.190 | 3.290 | 3.290 | 39,100 |
| 2026-04-08 | 3.250 | 3.490 | 3.250 | 3.330 | 3.330 | 98,400 |
| 2026-04-07 | 3.000 | 3.110 | 2.930 | 2.960 | 2.960 | 63,200 |
| 2026-04-06 | 3.050 | 3.190 | 2.950 | 3.130 | 3.130 | 35,000 |
| 2026-04-02 | 3.270 | 3.270 | 3.070 | 3.070 | 3.070 | 59,300 |
| 2026-04-01 | 3.590 | 3.590 | 3.210 | 3.210 | 3.210 | 105,700 |
| 2026-03-31 | 3.050 | 3.540 | 3.040 | 3.405 | 3.405 | 145,200 |
| 2026-03-30 | 2.960 | 3.120 | 2.870 | 2.950 | 2.950 | 136,000 |
| 2026-03-27 | 2.880 | 3.020 | 2.820 | 2.870 | 2.870 | 62,500 |
| 2026-03-26 | 2.900 | 2.980 | 2.700 | 2.910 | 2.910 | 73,500 |
| 2026-03-25 | 3.350 | 3.350 | 2.880 | 3.030 | 3.030 | 173,200 |
| 2026-03-24 | 3.090 | 3.090 | 2.810 | 2.930 | 2.930 | 108,600 |
| 2026-03-23 | 2.790 | 3.210 | 2.710 | 2.940 | 2.940 | 116,400 |
| 2026-03-20 | 2.970 | 3.010 | 2.730 | 2.840 | 2.840 | 123,500 |
| 2026-03-19 | 3.100 | 3.100 | 2.850 | 2.950 | 2.950 | 278,000 |
| 2026-03-18 | 3.680 | 3.680 | 3.090 | 3.290 | 3.290 | 122,700 |
| 2026-03-17 | 3.540 | 3.690 | 3.390 | 3.460 | 3.460 | 79,000 |
| 2026-03-16 | 3.680 | 3.680 | 3.390 | 3.560 | 3.560 | 129,400 |
| 2026-03-13 | 3.750 | 3.830 | 3.550 | 3.720 | 3.720 | 111,357 |
| 2026-03-12 | 3.890 | 3.890 | 3.690 | 3.800 | 3.800 | 63,597 |
| 2026-03-11 | 3.930 | 3.990 | 3.750 | 3.890 | 3.890 | 44,000 |
| 2026-03-10 | 3.790 | 4.140 | 3.790 | 3.950 | 3.950 | 48,532 |
| 2026-03-09 | 3.740 | 3.820 | 3.600 | 3.810 | 3.810 | 149,834 |
| 2026-03-06 | 3.920 | 4.290 | 3.810 | 3.900 | 3.900 | 119,600 |
| 2026-03-05 | 4.290 | 4.370 | 3.950 | 4.000 | 4.000 | 107,700 |
| 2026-03-04 | 4.510 | 4.540 | 4.310 | 4.310 | 4.310 | 50,700 |
| 2026-03-03 | 4.400 | 4.610 | 4.220 | 4.540 | 4.540 | 105,200 |
| 2026-03-02 | 4.760 | 4.840 | 4.600 | 4.600 | 4.600 | 69,300 |
| 2026-02-27 | 4.740 | 4.900 | 4.360 | 4.640 | 4.640 | 74,200 |
| 2026-02-26 | 4.650 | 4.770 | 4.590 | 4.710 | 4.710 | 105,800 |
| 2026-02-25 | 4.550 | 4.730 | 4.510 | 4.650 | 4.650 | 89,500 |
| 2026-02-24 | 4.340 | 4.600 | 4.190 | 4.430 | 4.430 | 121,200 |
| 2026-02-23 | 4.180 | 4.350 | 4.160 | 4.350 | 4.350 | 49,000 |
| 2026-02-20 | 4.190 | 4.320 | 4.080 | 4.210 | 4.210 | 38,700 |
| 2026-02-19 | 4.100 | 4.180 | 3.930 | 4.120 | 4.120 | 43,900 |
| 2026-02-18 | 3.790 | 4.020 | 3.790 | 3.960 | 3.960 | 51,400 |
| 2026-02-17 | 4.060 | 4.060 | 3.750 | 3.750 | 3.750 | 124,600 |
| 2026-02-13 | 4.000 | 4.210 | 3.960 | 4.030 | 4.030 | 87,600 |
| 2026-02-12 | 4.300 | 4.300 | 4.000 | 4.100 | 4.100 | 70,200 |
| 2026-02-11 | 4.200 | 4.330 | 3.970 | 4.250 | 4.250 | 78,400 |
| 2026-02-10 | 4.100 | 4.150 | 3.890 | 4.030 | 4.030 | 49,200 |
| 2026-02-09 | 4.050 | 4.120 | 3.960 | 4.090 | 4.090 | 68,100 |
| 2026-02-06 | 3.890 | 4.100 | 3.850 | 3.980 | 3.980 | 93,500 |
| 2026-02-05 | 4.050 | 4.090 | 3.710 | 3.740 | 3.740 | 237,700 |
| 2026-02-04 | 4.550 | 4.550 | 4.010 | 4.140 | 4.140 | 174,000 |
| 2026-02-03 | 4.480 | 4.480 | 4.000 | 4.410 | 4.410 | 172,800 |
| 2026-02-02 | 4.350 | 4.380 | 4.110 | 4.180 | 4.180 | 147,800 |
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.