Bravada Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.065	0.070	0.055	0.055	0.440	35,829
2023-12-04	0.065	0.065	0.045	0.060	0.480	160,332
2023-12-01	0.045	0.065	0.045	0.065	0.520	130,728
2023-11-30	0.035	0.040	0.035	0.040	0.320	26,770
2023-11-29	0.040	0.045	0.035	0.035	0.280	21,962
2023-11-28	0.035	0.035	0.035	0.035	0.280	0
2023-11-27	0.035	0.035	0.035	0.035	0.280	125
2023-11-24	0.035	0.035	0.035	0.035	0.280	11,000
2023-11-23	0.035	0.035	0.035	0.035	0.280	0
2023-11-22	0.035	0.035	0.035	0.035	0.280	0
2023-11-21	0.035	0.035	0.035	0.035	0.280	0
2023-11-20	0.035	0.035	0.035	0.035	0.280	0
2023-11-17	0.035	0.035	0.035	0.035	0.280	625
2023-11-16	0.040	0.040	0.040	0.040	0.320	1,125
2023-11-15	0.035	0.035	0.035	0.035	0.280	0
2023-11-14	0.035	0.035	0.035	0.035	0.280	0
2023-11-13	0.035	0.035	0.035	0.035	0.280	2,625
2023-11-10	0.040	0.040	0.040	0.040	0.320	0
2023-11-09	0.035	0.040	0.035	0.040	0.320	9,000
2023-11-08	0.040	0.040	0.040	0.040	0.320	0
2023-11-07	0.040	0.040	0.040	0.040	0.320	0
2023-11-06	0.040	0.040	0.040	0.040	0.320	0
2023-11-03	0.040	0.040	0.040	0.040	0.320	3,263
2023-11-02	0.040	0.040	0.040	0.040	0.320	9,750
2023-11-01	0.040	0.040	0.040	0.040	0.320	0
2023-10-31	0.040	0.040	0.040	0.040	0.320	750
2023-10-30	0.035	0.040	0.035	0.040	0.320	10,875
2023-10-27	0.040	0.040	0.040	0.040	0.320	2,968
2023-10-26	0.035	0.035	0.035	0.035	0.280	14,794
2023-10-25	0.035	0.035	0.035	0.035	0.280	1,687
2023-10-24	0.035	0.035	0.035	0.035	0.280	2,625
2023-10-23	0.035	0.035	0.035	0.035	0.280	691
2023-10-20	0.035	0.035	0.035	0.035	0.280	2,500
2023-10-19	0.035	0.035	0.035	0.035	0.280	1,250
2023-10-18	0.030	0.035	0.030	0.035	0.280	4,125
2023-10-17	0.035	0.035	0.035	0.035	0.280	4,375
2023-10-16	0.040	0.040	0.040	0.040	0.320	5,568
2023-10-13	0.035	0.035	0.035	0.035	0.280	8,520
2023-10-12	0.030	0.030	0.030	0.030	0.240	125
2023-10-11	0.030	0.030	0.030	0.030	0.240	2,750
2023-10-10	0.035	0.035	0.030	0.030	0.240	31,617
2023-10-06	0.030	0.030	0.030	0.030	0.240	31,250
2023-10-05	0.035	0.035	0.035	0.035	0.280	0
2023-10-04	0.035	0.035	0.035	0.035	0.280	0
2023-10-03	0.035	0.035	0.035	0.035	0.280	2,585
2023-10-02	0.035	0.035	0.035	0.035	0.280	0
2023-09-29	0.035	0.035	0.035	0.035	0.280	5,000
2023-09-28	0.030	0.040	0.030	0.035	0.280	11,500
2023-09-27	0.035	0.035	0.035	0.035	0.280	0
2023-09-26	0.035	0.035	0.035	0.035	0.280	4,325
2023-09-25	0.035	0.035	0.035	0.035	0.280	1,312
2023-09-22	0.040	0.040	0.040	0.040	0.320	1,250
2023-09-21	0.035	0.040	0.035	0.035	0.280	20,750
2023-09-20	0.035	0.035	0.035	0.035	0.280	0
2023-09-19	0.035	0.035	0.035	0.035	0.280	1,375
2023-09-18	0.035	0.035	0.035	0.035	0.280	625
2023-09-15	0.035	0.035	0.035	0.035	0.280	10,000
2023-09-14	0.035	0.035	0.035	0.035	0.280	0
2023-09-13	0.035	0.035	0.035	0.035	0.280	8,375
2023-09-12	0.035	0.035	0.035	0.035	0.280	3,354

← NewerPage 13 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.