Bravo Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.080 | 3.250 | 3.080 | 3.250 | 3.250 | 20,900 |
| 2025-08-07 | 3.060 | 3.170 | 3.045 | 3.090 | 3.090 | 105,700 |
| 2025-08-06 | 3.020 | 3.050 | 3.010 | 3.040 | 3.040 | 24,800 |
| 2025-08-05 | 3.180 | 3.180 | 3.020 | 3.050 | 3.050 | 50,700 |
| 2025-08-01 | 3.060 | 3.100 | 3.000 | 3.040 | 3.040 | 25,500 |
| 2025-07-31 | 3.030 | 3.240 | 2.980 | 3.040 | 3.040 | 16,100 |
| 2025-07-30 | 3.160 | 3.170 | 2.930 | 2.980 | 2.980 | 87,500 |
| 2025-07-29 | 3.300 | 3.300 | 3.150 | 3.170 | 3.170 | 43,400 |
| 2025-07-28 | 3.500 | 3.540 | 3.280 | 3.280 | 3.280 | 73,400 |
| 2025-07-25 | 3.610 | 3.610 | 3.470 | 3.515 | 3.515 | 32,500 |
| 2025-07-24 | 3.700 | 3.730 | 3.630 | 3.690 | 3.690 | 34,400 |
| 2025-07-23 | 3.530 | 3.750 | 3.500 | 3.750 | 3.750 | 40,900 |
| 2025-07-22 | 3.500 | 3.680 | 3.500 | 3.590 | 3.590 | 53,600 |
| 2025-07-21 | 3.410 | 3.500 | 3.380 | 3.500 | 3.500 | 89,000 |
| 2025-07-18 | 3.390 | 3.420 | 3.310 | 3.420 | 3.420 | 44,800 |
| 2025-07-17 | 3.440 | 3.460 | 3.340 | 3.390 | 3.390 | 25,200 |
| 2025-07-16 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 13,800 |
| 2025-07-15 | 3.360 | 3.440 | 3.340 | 3.440 | 3.440 | 37,100 |
| 2025-07-14 | 3.440 | 3.490 | 3.320 | 3.360 | 3.360 | 106,400 |
| 2025-07-11 | 3.400 | 3.530 | 3.295 | 3.350 | 3.350 | 39,300 |
| 2025-07-10 | 3.380 | 3.390 | 3.270 | 3.270 | 3.270 | 34,100 |
| 2025-07-09 | 3.200 | 3.580 | 3.200 | 3.330 | 3.330 | 92,300 |
| 2025-07-08 | 3.120 | 3.190 | 3.050 | 3.120 | 3.120 | 59,800 |
| 2025-07-07 | 3.140 | 3.190 | 3.035 | 3.140 | 3.140 | 65,300 |
| 2025-07-04 | 3.120 | 3.130 | 3.070 | 3.070 | 3.070 | 14,800 |
| 2025-07-03 | 3.020 | 3.160 | 3.000 | 3.150 | 3.150 | 50,400 |
| 2025-07-02 | 2.970 | 3.100 | 2.880 | 2.950 | 2.950 | 138,900 |
| 2025-06-30 | 2.930 | 2.970 | 2.800 | 2.810 | 2.810 | 42,100 |
| 2025-06-27 | 2.990 | 3.010 | 2.860 | 2.900 | 2.900 | 50,300 |
| 2025-06-26 | 2.980 | 3.080 | 2.960 | 2.960 | 2.960 | 99,500 |
| 2025-06-25 | 2.880 | 3.000 | 2.850 | 2.890 | 2.890 | 93,000 |
| 2025-06-24 | 2.860 | 2.880 | 2.830 | 2.860 | 2.860 | 73,000 |
| 2025-06-23 | 2.940 | 3.000 | 2.900 | 2.930 | 2.930 | 108,100 |
| 2025-06-20 | 3.110 | 3.130 | 2.930 | 2.930 | 2.930 | 59,300 |
| 2025-06-19 | 3.030 | 3.150 | 3.030 | 3.070 | 3.070 | 4,300 |
| 2025-06-18 | 2.980 | 3.150 | 2.980 | 3.035 | 3.035 | 101,800 |
| 2025-06-17 | 3.160 | 3.160 | 2.980 | 3.010 | 3.010 | 35,700 |
| 2025-06-16 | 3.080 | 3.150 | 3.050 | 3.110 | 3.110 | 16,100 |
| 2025-06-13 | 2.940 | 3.020 | 2.920 | 3.010 | 3.010 | 57,500 |
| 2025-06-12 | 2.970 | 3.010 | 2.960 | 2.960 | 2.960 | 36,000 |
| 2025-06-11 | 2.970 | 3.060 | 2.940 | 3.000 | 3.000 | 71,600 |
| 2025-06-10 | 3.130 | 3.130 | 2.880 | 2.950 | 2.950 | 33,900 |
| 2025-06-09 | 2.940 | 3.180 | 2.790 | 3.130 | 3.130 | 93,600 |
| 2025-06-06 | 2.900 | 3.080 | 2.820 | 2.970 | 2.970 | 136,400 |
| 2025-06-05 | 2.800 | 3.010 | 2.760 | 2.920 | 2.920 | 84,500 |
| 2025-06-04 | 2.700 | 2.780 | 2.630 | 2.740 | 2.740 | 30,800 |
| 2025-06-03 | 2.500 | 2.650 | 2.500 | 2.630 | 2.630 | 54,200 |
| 2025-06-02 | 2.380 | 2.660 | 2.380 | 2.620 | 2.620 | 32,300 |
| 2025-05-30 | 2.350 | 2.415 | 2.320 | 2.380 | 2.380 | 31,000 |
| 2025-05-29 | 2.490 | 2.490 | 2.350 | 2.370 | 2.370 | 25,900 |
| 2025-05-28 | 2.500 | 2.500 | 2.430 | 2.460 | 2.460 | 20,400 |
| 2025-05-27 | 2.390 | 2.500 | 2.360 | 2.500 | 2.500 | 102,500 |
| 2025-05-26 | 2.400 | 2.410 | 2.380 | 2.400 | 2.400 | 11,500 |
| 2025-05-23 | 2.380 | 2.450 | 2.310 | 2.405 | 2.405 | 90,600 |
| 2025-05-22 | 2.420 | 2.440 | 2.340 | 2.370 | 2.370 | 46,400 |
| 2025-05-21 | 2.490 | 2.580 | 2.355 | 2.570 | 2.570 | 45,700 |
| 2025-05-20 | 2.150 | 2.475 | 2.090 | 2.450 | 2.450 | 111,600 |
| 2025-05-16 | 2.090 | 2.115 | 2.090 | 2.100 | 2.100 | 25,100 |
| 2025-05-15 | 2.080 | 2.100 | 2.050 | 2.090 | 2.090 | 37,800 |
| 2025-05-14 | 2.100 | 2.100 | 2.050 | 2.090 | 2.090 | 23,500 |
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.