Bravada Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.040	0.045	0.040	0.040	0.320	21,125
2024-05-28	0.040	0.040	0.040	0.040	0.320	2,377
2024-05-27	0.040	0.040	0.035	0.040	0.320	27,349
2024-05-24	0.040	0.040	0.040	0.040	0.320	0
2024-05-23	0.045	0.045	0.040	0.040	0.320	4,560
2024-05-22	0.045	0.045	0.045	0.045	0.360	0
2024-05-21	0.050	0.050	0.040	0.045	0.360	17,750
2024-05-17	0.045	0.045	0.045	0.045	0.360	32,000
2024-05-16	0.045	0.045	0.045	0.045	0.360	1,906
2024-05-15	0.040	0.040	0.040	0.040	0.320	16,283
2024-05-14	0.035	0.035	0.035	0.035	0.280	25,250
2024-05-13	0.035	0.040	0.035	0.035	0.280	12,687
2024-05-10	0.040	0.040	0.040	0.040	0.320	0
2024-05-09	0.040	0.040	0.040	0.040	0.320	0
2024-05-08	0.040	0.040	0.040	0.040	0.320	8,243
2024-05-07	0.040	0.040	0.040	0.040	0.320	3,125
2024-05-06	0.040	0.040	0.035	0.035	0.280	3,906
2024-05-03	0.040	0.040	0.040	0.040	0.320	2,250
2024-05-02	0.040	0.040	0.040	0.040	0.320	2,500
2024-05-01	0.040	0.040	0.040	0.040	0.320	1,375
2024-04-30	0.040	0.040	0.040	0.040	0.320	32,431
2024-04-29	0.045	0.045	0.045	0.045	0.360	3,443
2024-04-26	0.050	0.050	0.045	0.045	0.360	2,125
2024-04-25	0.045	0.045	0.045	0.045	0.360	12,500
2024-04-24	0.050	0.050	0.045	0.045	0.360	13,000
2024-04-23	0.050	0.050	0.050	0.050	0.400	0
2024-04-22	0.050	0.050	0.050	0.050	0.400	3,125
2024-04-19	0.055	0.060	0.050	0.050	0.400	2,875
2024-04-18	0.065	0.065	0.050	0.050	0.400	52,375
2024-04-17	0.055	0.065	0.055	0.065	0.520	1,875
2024-04-16	0.050	0.060	0.050	0.055	0.440	48,000
2024-04-15	0.055	0.055	0.050	0.050	0.400	1,950
2024-04-12	0.060	0.060	0.050	0.050	0.400	53,026
2024-04-11	0.060	0.065	0.050	0.060	0.480	33,212
2024-04-10	0.060	0.060	0.060	0.060	0.480	16,262
2024-04-09	0.060	0.060	0.055	0.055	0.440	12,993
2024-04-08	0.070	0.070	0.055	0.055	0.440	91,063
2024-04-05	0.035	0.050	0.035	0.045	0.360	38,750
2024-04-04	0.050	0.050	0.040	0.040	0.320	59,493
2024-04-03	0.045	0.050	0.045	0.050	0.400	35,000
2024-04-02	0.050	0.050	0.040	0.045	0.360	45,150
2024-04-01	0.045	0.050	0.045	0.050	0.400	14,055
2024-03-28	0.045	0.045	0.045	0.045	0.360	16,274
2024-03-27	0.045	0.050	0.045	0.045	0.360	5,250
2024-03-26	0.045	0.045	0.045	0.045	0.360	3,441
2024-03-25	0.045	0.050	0.045	0.050	0.400	11,875
2024-03-22	0.045	0.045	0.040	0.040	0.320	4,062
2024-03-21	0.050	0.050	0.045	0.045	0.360	15,272
2024-03-20	0.045	0.045	0.045	0.045	0.360	3,000
2024-03-19	0.045	0.045	0.045	0.045	0.360	291
2024-03-18	0.045	0.045	0.045	0.045	0.360	4,875
2024-03-15	0.045	0.045	0.045	0.045	0.360	14,625
2024-03-14	0.045	0.045	0.045	0.045	0.360	0
2024-03-13	0.045	0.045	0.045	0.045	0.360	19,250
2024-03-12	0.040	0.040	0.040	0.040	0.320	12,700
2024-03-11	0.045	0.045	0.040	0.040	0.320	28,550
2024-03-08	0.045	0.050	0.040	0.040	0.320	53,125
2024-03-07	0.045	0.045	0.040	0.045	0.360	48,950
2024-03-06	0.035	0.045	0.035	0.040	0.320	54,654
2024-03-05	0.035	0.035	0.030	0.030	0.240	6,826

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.