Bravada Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.030	0.035	0.030	0.035	0.280	7,375
2024-03-01	0.025	0.035	0.025	0.035	0.280	51,900
2024-02-29	0.025	0.025	0.025	0.025	0.200	1,202
2024-02-28	0.025	0.025	0.025	0.025	0.200	0
2024-02-27	0.025	0.025	0.025	0.025	0.200	8,000
2024-02-26	0.030	0.030	0.025	0.025	0.200	500
2024-02-23	0.025	0.025	0.025	0.025	0.200	4,500
2024-02-22	0.025	0.025	0.025	0.025	0.200	2,750
2024-02-21	0.030	0.030	0.030	0.030	0.240	0
2024-02-20	0.030	0.030	0.030	0.030	0.240	4,375
2024-02-16	0.030	0.030	0.030	0.030	0.240	1,937
2024-02-15	0.025	0.025	0.025	0.025	0.200	0
2024-02-14	0.025	0.025	0.025	0.025	0.200	100,927
2024-02-13	0.030	0.030	0.030	0.030	0.240	0
2024-02-12	0.025	0.030	0.025	0.030	0.240	15,768
2024-02-09	0.030	0.030	0.030	0.030	0.240	3,875
2024-02-08	0.030	0.030	0.030	0.030	0.240	3,525
2024-02-07	0.030	0.030	0.030	0.030	0.240	0
2024-02-06	0.030	0.030	0.030	0.030	0.240	375
2024-02-05	0.025	0.025	0.025	0.025	0.200	2,000
2024-02-02	0.030	0.030	0.025	0.025	0.200	8,805
2024-02-01	0.030	0.030	0.030	0.030	0.240	1,885
2024-01-31	0.030	0.030	0.030	0.030	0.240	36,500
2024-01-30	0.030	0.030	0.030	0.030	0.240	21,753
2024-01-29	0.030	0.030	0.030	0.030	0.240	42,150
2024-01-26	0.035	0.035	0.030	0.030	0.240	109,019
2024-01-25	0.035	0.040	0.035	0.040	0.320	14,122
2024-01-24	0.045	0.045	0.040	0.040	0.320	3,500
2024-01-23	0.040	0.040	0.040	0.040	0.320	845
2024-01-22	0.035	0.035	0.035	0.035	0.280	0
2024-01-19	0.040	0.040	0.035	0.035	0.280	8,000
2024-01-18	0.040	0.040	0.040	0.040	0.320	125
2024-01-17	0.040	0.040	0.040	0.040	0.320	1,750
2024-01-16	0.040	0.040	0.040	0.040	0.320	5,437
2024-01-15	0.045	0.045	0.045	0.045	0.360	2,500
2024-01-12	0.045	0.045	0.045	0.045	0.360	875
2024-01-11	0.045	0.045	0.045	0.045	0.360	0
2024-01-10	0.040	0.045	0.040	0.045	0.360	3,000
2024-01-09	0.040	0.040	0.040	0.040	0.320	1,886
2024-01-08	0.045	0.045	0.045	0.045	0.360	0
2024-01-05	0.045	0.045	0.045	0.045	0.360	30,595
2024-01-04	0.050	0.050	0.050	0.050	0.400	125
2024-01-03	0.050	0.050	0.050	0.050	0.400	887
2024-01-02	0.045	0.045	0.045	0.045	0.360	125
2023-12-29	0.055	0.055	0.055	0.055	0.440	0
2023-12-28	0.055	0.055	0.055	0.055	0.440	2,136
2023-12-27	0.055	0.055	0.050	0.055	0.440	34,570
2023-12-22	0.055	0.055	0.055	0.055	0.440	1,250
2023-12-21	0.055	0.055	0.050	0.055	0.440	14,000
2023-12-20	0.055	0.055	0.055	0.055	0.440	20,202
2023-12-19	0.055	0.055	0.055	0.055	0.440	125
2023-12-18	0.055	0.055	0.055	0.055	0.440	4,375
2023-12-15	0.055	0.055	0.055	0.055	0.440	12,000
2023-12-14	0.055	0.055	0.055	0.055	0.440	14,687
2023-12-13	0.055	0.055	0.050	0.050	0.400	3,059
2023-12-12	0.055	0.055	0.050	0.050	0.400	58,774
2023-12-11	0.050	0.050	0.050	0.050	0.400	6,625
2023-12-08	0.050	0.055	0.050	0.055	0.440	10,000
2023-12-07	0.055	0.055	0.055	0.055	0.440	18,062
2023-12-06	0.055	0.055	0.055	0.055	0.440	28,625

← NewerPage 12 of 21 · 1,259 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.