Bravada Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.035 | 0.045 | 0.035 | 0.035 | 0.280 | 13,462 |
| 2024-08-21 | 0.030 | 0.035 | 0.030 | 0.035 | 0.280 | 10,297 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 3,094 |
| 2024-08-19 | 0.035 | 0.045 | 0.035 | 0.040 | 0.320 | 128,483 |
| 2024-08-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 0 |
| 2024-08-15 | 0.035 | 0.035 | 0.030 | 0.030 | 0.240 | 2,000 |
| 2024-08-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 0 |
| 2024-08-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 0 |
| 2024-08-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 3,508 |
| 2024-08-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 625 |
| 2024-08-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 0 |
| 2024-08-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 1,250 |
| 2024-08-06 | 0.035 | 0.035 | 0.030 | 0.030 | 0.240 | 7,437 |
| 2024-08-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-08-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-07-31 | 0.030 | 0.035 | 0.030 | 0.035 | 0.280 | 48,465 |
| 2024-07-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 1,022 |
| 2024-07-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.240 | 4,875 |
| 2024-07-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-07-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 7,562 |
| 2024-07-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 2,625 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 125 |
| 2024-07-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.320 | 6,151 |
| 2024-07-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-07-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 5,430 |
| 2024-07-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 1,737 |
| 2024-07-10 | 0.035 | 0.040 | 0.035 | 0.035 | 0.280 | 11,125 |
| 2024-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 2,500 |
| 2024-07-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 2,375 |
| 2024-07-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 4,125 |
| 2024-07-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-07-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-07-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-06-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 2,938 |
| 2024-06-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-06-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-06-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 0 |
| 2024-06-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 1,562 |
| 2024-06-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 22,875 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 10,875 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 7,137 |
| 2024-06-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.280 | 1,375 |
| 2024-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 1,375 |
| 2024-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 375 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 6,080 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 0 |
| 2024-06-06 | 0.045 | 0.045 | 0.040 | 0.040 | 0.320 | 3,387 |
| 2024-06-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.360 | 2,750 |
| 2024-06-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.360 | 687 |
| 2024-06-03 | 0.045 | 0.045 | 0.040 | 0.040 | 0.320 | 7,500 |
| 2024-05-31 | 0.040 | 0.045 | 0.040 | 0.045 | 0.360 | 22,983 |
| 2024-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.320 | 1,387 |
| 2024-05-29 | 0.040 | 0.045 | 0.040 | 0.040 | 0.320 | 21,125 |
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.