Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bravada Gold Corporation (BGAVF)

Compare
0.0215
-0.0020
(-8.51%)
At close: April 15 at 3:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.02220.02350.02070.02150.0215178,150
Apr 14, 20250.02350.02350.02240.02300.023011,000
Apr 11, 20250.02700.02700.02110.02110.0211140,550
Apr 10, 20250.02450.02520.02100.02520.0252134,600
Apr 9, 20250.02160.02530.02100.02110.0211195,300
Apr 8, 20250.02470.02470.02100.02310.0231103,200
Apr 7, 20250.02280.02280.02280.02280.022810,000
Apr 4, 20250.02060.02060.02060.02060.02065,000
Apr 3, 20250.02490.02490.02250.02480.0248215,345
Apr 2, 20250.02400.02430.02070.02320.0232152,055
Apr 1, 20250.02580.02800.02430.02430.0243149,200
Mar 31, 20250.03000.03000.02110.02360.0236162,850
Mar 28, 20250.02400.02400.02400.02400.0240-
Mar 27, 20250.02400.02400.02400.02400.02405,000
Mar 26, 20250.02090.02600.02000.02000.0200372,144
Mar 25, 20250.02140.02140.02040.02040.0204131,586
Mar 24, 20250.02100.02100.02100.02100.0210525
Mar 21, 20250.02040.02300.02000.02000.0200135,510
Mar 20, 20250.02070.02100.02000.02100.0210130,822
Mar 19, 20250.02100.02350.02050.02350.023551,400
Mar 18, 20250.02160.02550.02160.02370.0237253,911
Mar 17, 20250.02100.02450.02100.02230.0223358,500
Mar 14, 20250.03000.03000.02050.02070.0207146,000
Mar 13, 20250.02060.03000.02060.02200.0220106,180
Mar 12, 20250.02130.02440.02130.02130.021374,000
Mar 11, 20250.02340.02340.02040.02040.020445,000
Mar 10, 20250.02530.02530.02530.02530.02535,000
Mar 7, 20250.02360.02690.02320.02690.026929,500
Mar 6, 20250.02500.02820.02300.02300.023040,877
Mar 5, 20250.02500.02500.02290.02500.02508,000
Mar 4, 20250.02510.02760.02450.02470.0247322,290
Mar 3, 20250.02030.02570.01500.02260.022689,238
Feb 28, 20250.02080.02080.02080.02080.02081,500
Feb 27, 20250.01930.01930.01930.01930.01937,350
Feb 26, 20250.02150.02610.02050.02050.020592,000
Feb 25, 20250.02200.02200.02070.02100.0210227,070
Feb 24, 20250.02470.02800.02340.02590.0259107,900
Feb 21, 20250.02520.02550.02340.02550.025515,200
Feb 20, 20250.02240.02500.02240.02500.025092,245
Feb 19, 20250.02300.02300.02110.02140.021435,061
Feb 18, 20250.03100.03100.02120.02400.0240174,614
Feb 14, 20250.03400.03400.02550.02800.0280139,136
Feb 13, 20250.03240.03500.02750.03020.0302107,290
Feb 12, 20250.03170.03170.02970.03070.0307138,215
Feb 11, 20250.03360.03360.03040.03220.0322104,025
Feb 10, 20250.03500.03500.03100.03150.0315142,019
Feb 7, 20250.03000.03000.02780.02970.0297279,055
Feb 6, 20250.03150.03500.02930.02950.0295185,000
Feb 5, 20250.02800.03490.02800.03150.0315332,202
Feb 4, 20250.02800.02800.02070.02550.0255341,820
Feb 3, 20250.01960.02800.01880.02800.0280618,686
Jan 31, 20250.01860.01860.01860.01860.01868,100
Jan 30, 20250.01440.02020.01440.01850.018531,600
Jan 29, 20250.02020.02020.02020.02020.0202-
Jan 28, 20250.01530.02020.01530.02020.020210,500
Jan 27, 20250.01490.01490.01490.01490.0149-
Jan 24, 20250.01580.02020.01490.01490.014913,593
Jan 23, 20250.01540.01540.01540.01540.0154-
Jan 22, 20250.01540.01540.01540.01540.0154-
Jan 21, 20250.01400.01540.01400.01540.0154141,720
Jan 17, 20250.01400.01400.01400.01400.014047,532
Jan 16, 20250.01400.01400.01400.01400.014012,680
Jan 15, 20250.01160.01160.01160.01160.0116-
Jan 14, 20250.01160.01160.01160.01160.01163,000
Jan 13, 20250.01200.01200.01200.01200.0120-
Jan 10, 20250.01200.01200.01180.01200.012039,750
Jan 8, 20250.01200.01200.01200.01200.0120-
Jan 7, 20250.01260.01330.01000.01200.0120372,045
Jan 6, 20250.01100.01100.01100.01100.0110-
Jan 3, 20250.01070.01100.01010.01100.0110112,455
Jan 2, 20250.01090.01090.01090.01090.0109-
Dec 31, 20240.01080.01090.01080.01090.010980,030
Dec 30, 20240.00980.01020.00980.01020.010250,728
Dec 27, 20240.01050.01050.01050.01050.01053,000
Dec 26, 20240.00980.00980.00980.00980.009814,000
Dec 24, 20240.01080.01080.00980.00980.009851,000
Dec 23, 20240.01170.01170.01170.01170.0117-
Dec 20, 20240.01000.01170.01000.01170.011720,000
Dec 19, 20240.01000.01390.01000.01390.013928,910
Dec 18, 20240.01400.01400.01400.01400.0140-
Dec 17, 20240.01250.01400.01250.01400.0140222,700
Dec 16, 20240.00980.01250.00980.01070.0107112,500
Dec 13, 20240.01100.01100.01100.01100.0110-
Dec 12, 20240.01100.01100.01100.01100.011034,750
Dec 11, 20240.01160.01160.01160.01160.01161,000
Dec 10, 20240.01150.01240.01090.01090.0109129,425
Dec 9, 20240.01170.01170.01170.01170.01178,700
Dec 6, 20240.01200.01250.01200.01250.012518,190
Dec 5, 20240.01100.01100.01100.01100.0110-
Dec 4, 20240.01400.01400.01100.01100.011096,716
Dec 3, 20240.01740.01740.01420.01550.015537,269
Dec 2, 20240.01600.01720.01500.01720.017214,000
Nov 29, 20240.01370.01430.01370.01430.014336,145
Nov 27, 20240.01310.01400.01310.01400.014025,000
Nov 26, 20240.01780.01780.01270.01430.014335,630
Nov 25, 20240.01110.01700.01110.01540.015476,588
Nov 22, 20240.01120.01510.01110.01510.0151254,500
Nov 21, 20240.01000.01000.01000.01000.01005,000
Nov 20, 20240.01880.01880.01880.01880.0188-
Nov 19, 20240.01880.01880.01730.01880.018854,783
Nov 18, 20240.01300.01300.01300.01300.0130-
Nov 15, 20240.01350.01350.01300.01300.0130878,000
Nov 14, 20240.01210.01210.01210.01210.012165,500
Nov 13, 20240.01210.01500.01210.01210.0121121,040
Nov 12, 20240.01880.01880.01880.01880.0188-
Nov 11, 20240.01600.01880.01600.01880.0188100,000
Nov 8, 20240.01420.01420.01420.01420.014212,500
Nov 7, 20240.01410.01410.01410.01410.014115,000
Nov 6, 20240.02240.02240.02000.02000.020053,332
Nov 5, 20240.02250.02250.02250.02250.0225-
Nov 4, 20240.02250.02250.02250.02250.0225-
Nov 1, 20240.02000.02250.02000.02250.02252,435
Oct 31, 20240.02340.02340.02340.02340.0234-
Oct 30, 20240.02340.02340.02340.02340.0234-
Oct 29, 20240.02250.02340.02250.02340.023412,800
Oct 28, 20240.02490.02500.02000.02500.025014,795
Oct 25, 20240.02500.02500.02500.02500.0250-
Oct 24, 20240.02370.02500.02370.02500.025060,000
Oct 23, 20240.01360.02350.01360.02110.021135,949
Oct 22, 20240.02000.02140.02000.02140.021413,000
Oct 21, 20240.02000.02710.02000.02020.0202183,700
Oct 18, 20240.02000.02460.02000.02220.022228,863
Oct 17, 20240.02200.02500.02200.02500.0250241,000
Oct 16, 20240.02170.02250.02120.02120.0212151,242
Oct 15, 20240.02030.02200.02030.02200.022060,140
Oct 14, 20240.02060.02060.01990.01990.01994,500
Oct 11, 20240.02230.02230.02150.02150.021514,200
Oct 10, 20240.01700.01820.01700.01820.018252,500
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.0200103,250
Oct 7, 20240.01940.01940.01940.01940.0194-
Oct 4, 20240.02190.02190.01900.01940.019464,800
Oct 3, 20240.01760.01760.01760.01760.017615,957
Oct 2, 20240.01660.01660.01660.01660.016640,030
Oct 1, 20240.01700.01750.01660.01660.0166326,595
Sep 30, 20240.01800.01800.01800.01800.01801,000
Sep 27, 20240.01660.01790.01660.01790.017911,000
Sep 26, 20240.02000.02010.01950.02010.020199,500
Sep 25, 20240.02100.02100.02000.02000.020045,000
Sep 24, 20240.02100.02100.02100.02100.021075,000
Sep 23, 20240.02730.02730.02730.02730.0273-
Sep 20, 20240.02100.02730.02100.02730.027351,250
Sep 19, 20240.02560.02560.02560.02560.02564,000
Sep 18, 20240.02580.02580.02580.02580.02581,000
Sep 17, 20240.02380.02590.02350.02410.0241125,476
Sep 16, 20240.02100.02420.02100.02420.02425,297
Sep 13, 20240.02370.03190.02370.02460.024690,379
Sep 12, 20240.03210.03210.02360.02640.026419,900
Sep 11, 20240.02410.02820.02410.02820.028217,500
Sep 10, 20240.02660.03000.02660.03000.03003,510
Sep 9, 20240.02700.02700.02700.02700.0270-
Sep 6, 20240.02370.02700.02370.02700.0270102,500
Sep 5, 20240.02100.02290.02100.02290.022950,000
Sep 4, 20240.02480.02480.02480.02480.0248-
Sep 3, 20240.02480.02480.02480.02480.0248-
Aug 30, 20240.02480.02480.02480.02480.024810,288
Aug 29, 20240.02220.02430.02220.02430.02434,700
Aug 28, 20240.02220.02220.02220.02220.022240,000
Aug 27, 20240.02380.02380.02380.02380.0238-
Aug 26, 20240.02380.02380.02380.02380.02383,000
Aug 23, 20240.02700.02700.02700.02700.0270-
Aug 22, 20240.02730.03010.02460.02700.0270179,287
Aug 21, 20240.02340.02940.02340.02940.029450,000
Aug 20, 20240.02940.02940.02940.02940.02942,000
Aug 19, 20240.02300.02940.02300.02940.029414,000
Aug 16, 20240.02200.02240.02100.02100.021020,800
Aug 15, 20240.02200.02300.02100.02200.022010,086
Aug 14, 20240.02600.02600.02360.02360.02364,000
Aug 13, 20240.02200.02200.02200.02200.0220-
Aug 12, 20240.02190.02200.02190.02200.0220132,500
Aug 9, 20240.02200.02200.02200.02200.02204,314
Aug 8, 20240.02100.02200.02100.02200.02206,751
Aug 7, 20240.02410.02410.02410.02410.024130,000
Aug 6, 20240.02430.02430.02380.02380.023810,500
Aug 5, 20240.02430.02430.02430.02430.0243-
Aug 2, 20240.03100.03100.02430.02430.024335,000
Aug 1, 20240.03150.03150.02120.02120.021264,229
Jul 31, 20240.02750.02750.02750.02750.0275-
Jul 30, 20240.02750.02750.02750.02750.0275-
Jul 29, 20240.02750.02750.02750.02750.02752,005
Jul 26, 20240.02590.02690.02590.02690.02695,250
Jul 25, 20240.02300.02540.02300.02540.0254138,095
Jul 24, 20240.02620.03070.02480.02480.024832,800
Jul 23, 20240.02620.02620.02620.02620.0262-
Jul 22, 20240.02620.02620.02620.02620.0262-
Jul 19, 20240.02620.02620.02620.02620.02621,000
Jul 18, 20240.02620.02620.02620.02620.0262-
Jul 17, 20240.02620.02620.02620.02620.0262-
Jul 16, 20240.02310.02620.02310.02620.026224,800
Jul 15, 20240.02870.02870.02870.02870.0287-
Jul 12, 20240.02630.02870.02630.02870.02876,000
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.03001,750
Jul 9, 20240.03020.03020.03020.03020.0302-
Jul 8, 20240.03020.03020.03020.03020.03023,200
Jul 5, 20240.02690.02690.02690.02690.0269-
Jul 3, 20240.02690.02690.02690.02690.0269-
Jul 2, 20240.02690.02690.02690.02690.0269-
Jul 1, 20240.02690.02690.02690.02690.0269-
Jun 28, 20240.02690.02690.02690.02690.026950,000
Jun 27, 20240.02910.02910.02910.02910.0291-
Jun 26, 20240.02910.02910.02910.02910.0291-
Jun 25, 20240.03010.03010.02910.02910.029116,000
Jun 24, 20240.02810.02810.02810.02810.0281-
Jun 21, 20240.02810.02810.02810.02810.0281-
Jun 20, 20240.02900.02900.02810.02810.028130,237
Jun 18, 20240.02920.02990.02920.02990.029945,000
Jun 17, 20240.02810.02810.02650.02650.02651,600
Jun 14, 20240.02500.02500.02500.02500.025070,000
Jun 13, 20240.02910.02910.02700.02850.0285112,000
Jun 12, 20240.02880.02880.02880.02880.0288-
Jun 11, 20240.02880.02880.02880.02880.0288-
Jun 10, 20240.02880.02880.02880.02880.028816,000
Jun 7, 20240.03160.03160.03160.03160.03165,000
Jun 6, 20240.03040.03040.03040.03040.03043,000
Jun 5, 20240.02700.02700.02700.02700.0270-
Jun 4, 20240.02700.02700.02700.02700.0270-
Jun 3, 20240.02700.02700.02700.02700.0270-
May 31, 20240.02700.02700.02700.02700.027025,005
May 30, 20240.03170.03170.03170.03170.0317-
May 29, 20240.03170.03170.03170.03170.0317100
May 28, 20240.02540.03330.02540.03140.031443,495
May 24, 20240.03110.03400.03000.03400.034021,105
May 23, 20240.03310.03310.03310.03310.033112,604
May 22, 20240.03360.03620.03000.03190.031950,250
May 21, 20240.03700.03700.03700.03700.03705,000
May 20, 20240.03300.03300.03300.03300.033012,550
May 17, 20240.02990.03710.02950.03710.0371159,308
May 16, 20240.03200.03200.03200.03200.03204,500
May 15, 20240.02640.02920.02500.02500.0250198,500
May 14, 20240.02620.02620.02590.02590.0259100,400
May 13, 20240.02550.02580.02500.02500.0250171,000
May 10, 20240.02670.02700.02500.02500.0250161,400
May 9, 20240.02770.02770.02550.02550.0255100,001
May 8, 20240.02750.02790.02750.02790.027933,300
May 7, 20240.02940.02940.02730.02880.028831,509
May 6, 20240.02830.03120.02830.02920.029273,386
May 3, 20240.02990.02990.02900.02900.02906,500
May 2, 20240.02830.02830.02830.02830.0283-
May 1, 20240.02830.02830.02830.02830.0283-
Apr 30, 20240.02500.03110.02500.02830.0283366,082
Apr 29, 20240.03940.03940.02700.03000.0300239,433
Apr 26, 20240.03500.03500.03500.03500.03502,500
Apr 25, 20240.03240.03670.03240.03470.034754,451
Apr 24, 20240.03320.03550.03230.03230.0323134,123
Apr 23, 20240.03740.03740.03250.03250.03251,900
Apr 22, 20240.03780.03780.03780.03780.0378700
Apr 19, 20240.03940.04000.03530.04000.040052,880
Apr 18, 20240.04310.04460.04000.04200.0420444,255
Apr 17, 20240.04600.04670.04310.04450.0445112,739

Related Tickers

GGTHF Golden Goliath Resources Ltd.
0.0600
-4.31%
 
SSEBF Silver Spruce Resources Inc.
0.0037
-46.38%
 
C8U.F Chalice Mining Limited
0.5682
-6.30%
 
BRWXF Brunswick Exploration Inc.
0.1400
+7.69%
 
SILEF Silver Elephant Mining Corp.
0.1700
0.00%
 
MUR.V Murchison Minerals Ltd.
0.0100
0.00%
 
GRLRF Greenland Resources Inc.
0.5200
0.00%
 
AGXPF Silver X Mining Corp.
0.1291
+1.10%
 
FGOVF Freegold Ventures Limited
0.8000
+1.27%
 
NTH.V Nord Precious Metals Mining Inc.
0.1350
-18.18%