Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.960 | 2.970 | 2.720 | 2.720 | 2.720 | 56,300 |
| 2025-11-03 | 2.850 | 2.960 | 2.800 | 2.940 | 2.940 | 90,600 |
| 2025-10-31 | 3.000 | 3.020 | 2.870 | 2.920 | 2.920 | 65,900 |
| 2025-10-30 | 2.950 | 3.060 | 2.845 | 3.000 | 3.000 | 82,600 |
| 2025-10-29 | 2.960 | 3.000 | 2.880 | 2.880 | 2.880 | 134,300 |
| 2025-10-28 | 2.950 | 3.000 | 2.850 | 2.950 | 2.950 | 102,600 |
| 2025-10-27 | 3.080 | 3.320 | 2.900 | 2.970 | 2.970 | 144,900 |
| 2025-10-24 | 3.160 | 3.200 | 3.090 | 3.100 | 3.100 | 61,800 |
| 2025-10-23 | 3.200 | 3.310 | 3.130 | 3.150 | 3.150 | 63,500 |
| 2025-10-22 | 3.150 | 3.200 | 3.070 | 3.190 | 3.190 | 63,500 |
| 2025-10-21 | 3.300 | 3.350 | 3.120 | 3.170 | 3.170 | 129,200 |
| 2025-10-20 | 3.300 | 3.610 | 3.270 | 3.420 | 3.420 | 85,500 |
| 2025-10-17 | 3.480 | 3.565 | 3.240 | 3.320 | 3.320 | 192,900 |
| 2025-10-16 | 3.690 | 3.770 | 3.570 | 3.600 | 3.600 | 123,600 |
| 2025-10-15 | 3.690 | 3.790 | 3.615 | 3.730 | 3.730 | 61,500 |
| 2025-10-14 | 3.600 | 3.680 | 3.480 | 3.670 | 3.670 | 99,500 |
| 2025-10-10 | 3.670 | 3.690 | 3.550 | 3.570 | 3.570 | 64,500 |
| 2025-10-09 | 3.960 | 3.960 | 3.600 | 3.660 | 3.660 | 111,200 |
| 2025-10-08 | 3.720 | 3.950 | 3.715 | 3.930 | 3.930 | 139,200 |
| 2025-10-07 | 4.000 | 4.000 | 3.640 | 3.690 | 3.690 | 108,300 |
| 2025-10-06 | 3.800 | 3.990 | 3.790 | 3.890 | 3.890 | 170,100 |
| 2025-10-03 | 3.600 | 3.780 | 3.500 | 3.690 | 3.690 | 56,100 |
| 2025-10-02 | 3.640 | 3.750 | 3.550 | 3.560 | 3.560 | 100,800 |
| 2025-10-01 | 3.780 | 3.790 | 3.600 | 3.620 | 3.620 | 86,000 |
| 2025-09-30 | 3.830 | 3.910 | 3.790 | 3.820 | 3.820 | 88,900 |
| 2025-09-29 | 3.840 | 3.990 | 3.760 | 3.790 | 3.790 | 136,400 |
| 2025-09-26 | 3.520 | 3.800 | 3.520 | 3.700 | 3.700 | 159,900 |
| 2025-09-25 | 3.400 | 3.700 | 3.400 | 3.440 | 3.440 | 74,400 |
| 2025-09-24 | 3.450 | 3.580 | 3.390 | 3.410 | 3.410 | 72,500 |
| 2025-09-23 | 3.430 | 3.450 | 3.370 | 3.440 | 3.440 | 149,800 |
| 2025-09-22 | 3.350 | 3.540 | 3.340 | 3.420 | 3.420 | 128,800 |
| 2025-09-19 | 3.530 | 3.530 | 3.270 | 3.320 | 3.320 | 63,100 |
| 2025-09-18 | 3.500 | 3.510 | 3.300 | 3.480 | 3.480 | 56,500 |
| 2025-09-17 | 3.500 | 3.600 | 3.060 | 3.530 | 3.530 | 87,900 |
| 2025-09-16 | 3.770 | 3.810 | 3.550 | 3.570 | 3.570 | 102,700 |
| 2025-09-15 | 3.730 | 4.000 | 3.610 | 3.670 | 3.670 | 185,300 |
| 2025-09-12 | 3.230 | 3.710 | 3.230 | 3.540 | 3.540 | 91,600 |
| 2025-09-11 | 3.060 | 3.220 | 3.050 | 3.210 | 3.210 | 21,500 |
| 2025-09-10 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 20,400 |
| 2025-09-09 | 3.210 | 3.210 | 3.020 | 3.060 | 3.060 | 14,500 |
| 2025-09-08 | 2.960 | 3.205 | 2.960 | 3.060 | 3.060 | 42,800 |
| 2025-09-05 | 3.220 | 3.220 | 2.960 | 2.960 | 2.960 | 48,400 |
| 2025-09-04 | 3.140 | 3.150 | 3.040 | 3.040 | 3.040 | 8,400 |
| 2025-09-03 | 3.240 | 3.240 | 3.140 | 3.145 | 3.145 | 88,400 |
| 2025-09-02 | 3.120 | 3.230 | 3.110 | 3.170 | 3.170 | 36,200 |
| 2025-08-29 | 3.100 | 3.110 | 3.000 | 3.040 | 3.040 | 34,900 |
| 2025-08-28 | 3.080 | 3.080 | 2.900 | 3.030 | 3.030 | 40,600 |
| 2025-08-27 | 3.120 | 3.150 | 3.070 | 3.070 | 3.070 | 14,200 |
| 2025-08-26 | 3.130 | 3.140 | 3.115 | 3.130 | 3.130 | 6,700 |
| 2025-08-25 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 5,500 |
| 2025-08-22 | 2.930 | 3.140 | 2.900 | 3.110 | 3.110 | 21,100 |
| 2025-08-21 | 3.010 | 3.060 | 2.870 | 2.940 | 2.940 | 40,400 |
| 2025-08-20 | 2.920 | 3.090 | 2.920 | 2.990 | 2.990 | 25,200 |
| 2025-08-19 | 3.030 | 3.030 | 2.900 | 2.900 | 2.900 | 59,700 |
| 2025-08-18 | 3.070 | 3.100 | 3.010 | 3.090 | 3.090 | 22,500 |
| 2025-08-15 | 3.050 | 3.110 | 3.010 | 3.030 | 3.030 | 10,800 |
| 2025-08-14 | 3.410 | 3.410 | 3.050 | 3.050 | 3.050 | 11,300 |
| 2025-08-13 | 3.030 | 3.120 | 3.030 | 3.090 | 3.090 | 22,100 |
| 2025-08-12 | 3.050 | 3.075 | 3.020 | 3.055 | 3.055 | 22,500 |
| 2025-08-11 | 3.110 | 3.470 | 3.060 | 3.060 | 3.060 | 19,800 |
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.