Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.110 | 4.380 | 4.070 | 4.380 | 4.380 | 435,300 |
| 2026-01-29 | 4.970 | 4.970 | 4.010 | 4.280 | 4.280 | 299,700 |
| 2026-01-28 | 5.350 | 5.350 | 4.700 | 4.800 | 4.800 | 259,300 |
| 2026-01-27 | 4.940 | 5.030 | 4.750 | 5.000 | 5.000 | 131,200 |
| 2026-01-26 | 5.500 | 5.520 | 4.890 | 4.925 | 4.925 | 266,700 |
| 2026-01-23 | 5.000 | 5.470 | 5.000 | 5.340 | 5.340 | 224,700 |
| 2026-01-22 | 4.720 | 5.000 | 4.700 | 5.000 | 5.000 | 300,700 |
| 2026-01-21 | 4.490 | 4.680 | 4.410 | 4.650 | 4.650 | 278,400 |
| 2026-01-20 | 4.440 | 4.530 | 4.360 | 4.530 | 4.530 | 188,300 |
| 2026-01-19 | 4.460 | 4.565 | 4.400 | 4.450 | 4.450 | 107,800 |
| 2026-01-16 | 4.480 | 4.620 | 4.410 | 4.500 | 4.500 | 143,200 |
| 2026-01-15 | 4.800 | 4.800 | 4.440 | 4.460 | 4.460 | 133,200 |
| 2026-01-14 | 4.500 | 4.800 | 4.400 | 4.800 | 4.800 | 256,800 |
| 2026-01-13 | 4.650 | 4.650 | 4.380 | 4.500 | 4.500 | 884,000 |
| 2026-01-12 | 4.790 | 5.080 | 4.780 | 5.020 | 5.020 | 90,800 |
| 2026-01-09 | 4.680 | 4.800 | 4.570 | 4.705 | 4.705 | 50,700 |
| 2026-01-08 | 4.800 | 4.800 | 4.590 | 4.600 | 4.600 | 46,700 |
| 2026-01-07 | 5.010 | 5.030 | 4.800 | 4.970 | 4.970 | 34,900 |
| 2026-01-06 | 4.900 | 5.090 | 4.700 | 5.080 | 5.080 | 62,000 |
| 2026-01-05 | 4.750 | 4.850 | 4.610 | 4.760 | 4.760 | 52,300 |
| 2026-01-02 | 4.910 | 4.930 | 4.620 | 4.710 | 4.710 | 31,000 |
| 2025-12-31 | 4.990 | 4.990 | 4.700 | 4.810 | 4.810 | 10,900 |
| 2025-12-30 | 4.660 | 5.000 | 4.660 | 4.940 | 4.940 | 85,700 |
| 2025-12-29 | 4.700 | 5.000 | 4.480 | 4.500 | 4.500 | 150,300 |
| 2025-12-24 | 5.000 | 5.000 | 4.820 | 4.940 | 4.940 | 25,400 |
| 2025-12-23 | 4.520 | 5.370 | 4.520 | 4.990 | 4.990 | 194,400 |
| 2025-12-22 | 4.500 | 4.590 | 4.340 | 4.500 | 4.500 | 78,000 |
| 2025-12-19 | 4.300 | 4.400 | 4.220 | 4.300 | 4.300 | 29,700 |
| 2025-12-18 | 4.300 | 4.400 | 4.220 | 4.290 | 4.290 | 19,400 |
| 2025-12-17 | 4.220 | 4.300 | 4.120 | 4.290 | 4.290 | 25,800 |
| 2025-12-16 | 4.310 | 4.400 | 4.020 | 4.180 | 4.180 | 104,100 |
| 2025-12-15 | 4.400 | 4.580 | 4.300 | 4.300 | 4.300 | 104,600 |
| 2025-12-12 | 4.500 | 4.500 | 4.290 | 4.310 | 4.310 | 103,100 |
| 2025-12-11 | 3.650 | 4.340 | 3.650 | 4.250 | 4.250 | 214,800 |
| 2025-12-10 | 3.720 | 3.740 | 3.600 | 3.600 | 3.600 | 19,500 |
| 2025-12-09 | 3.750 | 3.910 | 3.700 | 3.770 | 3.770 | 49,000 |
| 2025-12-08 | 3.990 | 4.000 | 3.700 | 3.700 | 3.700 | 21,900 |
| 2025-12-05 | 3.880 | 4.025 | 3.780 | 3.810 | 3.810 | 15,000 |
| 2025-12-04 | 3.850 | 3.890 | 3.750 | 3.815 | 3.815 | 17,200 |
| 2025-12-03 | 4.010 | 4.010 | 3.800 | 3.950 | 3.950 | 21,400 |
| 2025-12-02 | 3.810 | 4.000 | 3.680 | 3.970 | 3.970 | 40,500 |
| 2025-12-01 | 4.110 | 4.200 | 3.950 | 4.000 | 4.000 | 80,100 |
| 2025-11-28 | 3.750 | 4.140 | 3.750 | 4.080 | 4.080 | 93,500 |
| 2025-11-27 | 3.850 | 3.850 | 3.690 | 3.840 | 3.840 | 11,100 |
| 2025-11-26 | 3.810 | 3.900 | 3.750 | 3.800 | 3.800 | 69,500 |
| 2025-11-25 | 3.690 | 3.900 | 3.600 | 3.860 | 3.860 | 89,900 |
| 2025-11-24 | 3.370 | 3.690 | 3.350 | 3.690 | 3.690 | 100,100 |
| 2025-11-21 | 3.320 | 3.370 | 3.190 | 3.340 | 3.340 | 41,000 |
| 2025-11-20 | 3.460 | 3.730 | 3.200 | 3.220 | 3.220 | 163,500 |
| 2025-11-19 | 3.100 | 3.490 | 3.100 | 3.400 | 3.400 | 140,000 |
| 2025-11-18 | 2.910 | 3.000 | 2.830 | 2.930 | 2.930 | 29,100 |
| 2025-11-17 | 3.180 | 3.200 | 2.860 | 2.890 | 2.890 | 77,800 |
| 2025-11-14 | 3.100 | 3.150 | 2.830 | 3.040 | 3.040 | 61,700 |
| 2025-11-13 | 3.290 | 3.290 | 3.100 | 3.100 | 3.100 | 22,800 |
| 2025-11-12 | 3.230 | 3.320 | 3.130 | 3.305 | 3.305 | 47,200 |
| 2025-11-11 | 3.100 | 3.240 | 2.990 | 3.240 | 3.240 | 17,900 |
| 2025-11-10 | 3.070 | 3.240 | 2.910 | 3.100 | 3.100 | 85,400 |
| 2025-11-07 | 2.890 | 2.890 | 2.700 | 2.800 | 2.800 | 128,600 |
| 2025-11-06 | 2.910 | 2.970 | 2.800 | 2.900 | 2.900 | 36,200 |
| 2025-11-05 | 2.730 | 2.970 | 2.700 | 2.850 | 2.850 | 172,000 |
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.