TSXV - Delayed Quote CAD

Bravo Mining Corp. (BRVO.V)

Compare
2.5300
-0.0600
(-2.32%)
At close: 3:54:12 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.51002.62002.36002.53002.530056,602
Apr 2, 20252.77002.80002.57002.59002.590066,600
Apr 1, 20252.75002.79002.73002.77002.770023,200
Mar 31, 20252.59002.75002.51002.73002.730079,900
Mar 28, 20252.55002.65002.52002.58002.580060,700
Mar 27, 20252.52002.55002.51002.54002.540011,800
Mar 26, 20252.63002.63002.50002.53002.530024,000
Mar 25, 20252.69002.75002.66002.67002.670010,700
Mar 24, 20252.71002.75002.68002.72002.720046,600
Mar 21, 20252.64002.75002.55002.75002.750050,900
Mar 20, 20252.73002.78002.70002.70002.700023,200
Mar 19, 20253.08003.08002.65002.74002.740056,200
Mar 18, 20252.69003.17002.62003.00003.0000172,200
Mar 17, 20252.20002.65002.19002.52002.5200307,600
Mar 14, 20252.17002.28002.15002.15002.1500141,000
Mar 13, 20252.19002.19002.12002.16002.160012,900
Mar 12, 20252.26002.26002.16002.16002.16009,600
Mar 11, 20252.07002.20002.07002.17002.170053,200
Mar 10, 20252.05002.15002.02002.06002.060041,900
Mar 7, 20252.01002.13002.00002.03002.030044,200
Mar 6, 20252.09002.09001.92002.01002.010020,700
Mar 5, 20252.20002.20002.04002.10002.100036,700
Mar 4, 20252.01002.28001.94002.28002.280033,300
Mar 3, 20252.05002.05001.96001.98001.98009,400
Feb 28, 20252.05002.05001.95001.95001.950055,100
Feb 27, 20252.03002.08001.93002.04002.040031,600
Feb 26, 20252.04002.07002.01002.04002.040018,500
Feb 25, 20252.10002.10002.00002.06002.060016,100
Feb 24, 20252.08002.18002.07002.10002.100023,500
Feb 21, 20252.31002.31001.86002.03002.030049,500
Feb 20, 20252.49002.50002.10002.30002.300043,200
Feb 19, 20252.65002.65002.45002.50002.500025,200
Feb 18, 20252.67002.91002.40002.53002.5300112,100
Feb 14, 20252.68002.73002.22002.30002.3000110,400
Feb 13, 20251.99002.37001.92002.36002.360080,400
Feb 12, 20251.97002.06001.92002.00002.000026,400
Feb 11, 20251.96002.01001.96001.96001.960015,600
Feb 10, 20252.09002.17001.95001.96001.960033,300
Feb 7, 20252.00002.07001.99002.06002.060013,700
Feb 6, 20251.97002.04001.97002.04002.04001,800
Feb 5, 20251.99002.00001.94001.95001.95007,700
Feb 4, 20251.94001.98001.94001.98001.980012,700
Feb 3, 20251.95001.95001.94001.94001.94001,100
Jan 31, 20251.89001.98001.89001.96001.960020,300
Jan 30, 20251.99002.00001.82001.86001.860021,900
Jan 29, 20252.14002.14002.00002.01002.01006,100
Jan 28, 20252.12002.25002.12002.14002.140012,100
Jan 27, 20252.24002.24002.06002.10002.100018,700
Jan 24, 20251.80002.25001.80002.25002.250053,700
Jan 23, 20251.59001.79001.59001.77001.770021,900
Jan 22, 20251.64001.65001.61001.65001.650034,600
Jan 21, 20251.59001.66001.51001.66001.660043,800
Jan 20, 20251.58001.59001.58001.58501.58508,200
Jan 17, 20251.64001.66001.60001.60001.600021,300
Jan 16, 20251.67001.67001.65001.65001.650011,100
Jan 15, 20251.60001.70001.60001.67501.67506,900
Jan 14, 20251.69001.69001.60001.60001.600029,600
Jan 13, 20251.75001.77001.67001.70001.700037,500
Jan 10, 20251.78001.78001.75001.75001.75003,500
Jan 9, 20251.80001.80001.76001.76001.76001,800
Jan 8, 20251.79001.80001.75001.79001.79008,000
Jan 7, 20251.82001.82001.76001.77001.770012,900
Jan 6, 20251.91001.92001.80001.82001.820023,800
Jan 3, 20251.98001.98001.92001.92001.92004,100
Jan 2, 20251.76002.00001.74001.99001.990032,000
Dec 31, 20241.74001.79001.70001.78001.780033,500
Dec 30, 20241.64001.83001.64001.80001.800016,800
Dec 27, 20241.71001.72001.65001.66001.660027,200
Dec 24, 20241.75001.75001.71001.72001.720013,700
Dec 23, 20241.80001.80001.73001.73001.73008,600
Dec 20, 20241.75001.80001.75001.77001.77006,700
Dec 19, 20241.71001.75001.71001.75001.75009,400
Dec 18, 20241.72001.75001.71001.71001.710017,200
Dec 17, 20241.78001.78001.71001.71001.710011,800
Dec 16, 20241.90001.90001.70001.78001.780028,000
Dec 13, 20241.84001.90001.81001.90001.900012,300
Dec 12, 20241.87001.87001.81001.81001.81009,700
Dec 11, 20241.90001.90001.87001.87001.87007,800
Dec 10, 20241.84001.90001.84001.89001.89004,700
Dec 9, 20241.85001.86001.82001.83001.83003,600
Dec 6, 20241.88001.88001.82001.82001.82007,600
Dec 5, 20241.88001.90001.77001.89001.890041,100
Dec 4, 20241.93001.93001.90001.90001.900018,100
Dec 3, 20241.96001.96001.91001.93001.93005,900
Dec 2, 20241.96001.96001.94001.94001.94002,100
Nov 29, 20242.00002.00001.96001.96001.96002,100
Nov 28, 20241.99001.99001.95001.98001.98003,900
Nov 27, 20241.96001.98001.95001.98001.98004,200
Nov 26, 20242.00002.00001.91001.95001.950029,100
Nov 25, 20241.97002.00001.97002.00002.00001,600
Nov 22, 20242.00002.00001.95001.95001.95007,100
Nov 21, 20242.02002.02001.98001.98001.98003,100
Nov 20, 20242.00002.02002.00002.00002.000012,000
Nov 19, 20242.01002.12001.99002.00002.000017,100
Nov 18, 20241.98002.01001.96001.97001.970015,300
Nov 15, 20242.10002.10001.92001.98001.980037,900
Nov 14, 20242.00002.11001.98002.09002.090046,300
Nov 13, 20241.99002.02001.99002.00002.000016,900
Nov 12, 20242.10002.10001.99002.04502.045014,800
Nov 11, 20242.16002.16002.08002.10002.100010,000
Nov 8, 20242.18002.18002.15002.16002.16008,000
Nov 7, 20242.18002.18002.18002.18002.1800700
Nov 6, 20242.19002.19002.16002.16002.16002,100
Nov 5, 20242.20002.21002.17002.18002.180032,200
Nov 4, 20242.20002.20002.19002.19002.19004,900
Nov 1, 20242.19002.20002.18002.20002.20007,600
Oct 31, 20242.22002.22002.14002.20002.200097,400
Oct 30, 20242.32002.32002.22002.23002.230018,600
Oct 29, 20242.36002.37002.24002.33002.330012,700
Oct 28, 20242.41002.41002.27002.35002.350058,500
Oct 25, 20242.36002.44002.30002.41002.410050,700
Oct 24, 20242.40002.42002.33002.39002.390037,100
Oct 23, 20242.52002.52002.23002.39002.390027,100
Oct 22, 20242.52002.52002.52002.52002.52001,200
Oct 21, 20242.50002.52002.45002.52002.520021,400
Oct 18, 20242.51002.55002.46002.46002.460027,600
Oct 17, 20242.51002.52002.51002.51002.51001,700
Oct 16, 20242.43002.51002.43002.51002.510010,400
Oct 15, 20242.50002.52002.40002.45002.450023,100
Oct 11, 20242.50002.51002.49002.50002.50006,900
Oct 10, 20242.50002.52002.49002.49002.490011,800
Oct 9, 20242.48002.50002.48002.48002.48003,200
Oct 8, 20242.50002.50002.45002.47002.470011,400
Oct 7, 20242.49002.52002.48002.49002.490012,300
Oct 4, 20242.47002.54002.47002.49002.490018,200
Oct 3, 20242.48002.48002.46002.46002.46003,900
Oct 2, 20242.50002.50002.48002.48002.4800180,600
Oct 1, 20242.48002.54002.48002.52002.52004,600
Sep 30, 20242.55002.57002.52002.57002.570011,300
Sep 27, 20242.58002.58002.57002.58002.580012,200
Sep 26, 20242.56002.63002.56002.60002.60009,100
Sep 25, 20242.54002.54002.54002.54002.54002,900
Sep 24, 20242.53002.56002.53002.54502.54503,400
Sep 23, 20242.51002.56002.48002.50002.500032,300
Sep 20, 20242.49002.57002.49002.55002.550012,000
Sep 19, 20242.46002.47002.44002.44002.44003,700
Sep 18, 20242.47002.49002.45002.45002.45004,400
Sep 17, 20242.41002.50002.41002.47002.470013,700
Sep 16, 20242.49002.50002.45002.50002.50007,800
Sep 13, 20242.54002.54002.44002.46002.460015,500
Sep 12, 20242.49002.56002.49002.55002.550025,600
Sep 11, 20242.49002.49002.49002.49002.4900100
Sep 10, 20242.40002.46002.39002.46002.46003,200
Sep 9, 20242.40002.41002.37002.37002.37001,300
Sep 6, 20242.49002.50002.40002.42002.42006,500
Sep 5, 20242.50002.50002.47002.50002.500010,500
Sep 4, 20242.60002.60002.41002.47002.470021,800
Sep 3, 20242.60002.64002.59002.60002.60003,200
Aug 30, 20242.65002.65002.57002.60002.60006,700
Aug 29, 20242.70002.70002.62002.68002.68003,000
Aug 28, 20242.87002.87002.36002.70002.700075,700
Aug 27, 20242.97002.97002.89002.89002.89009,100
Aug 26, 20242.97003.00002.96002.97002.97005,500
Aug 23, 20243.01003.01003.00003.00003.0000600
Aug 22, 20243.04503.04503.00003.00003.0000600
Aug 21, 20243.15003.15003.04003.04003.040012,200
Aug 20, 20243.12003.19003.12003.18003.18004,300
Aug 19, 20243.00003.20003.00003.10003.100015,200
Aug 16, 20242.95003.00002.93002.97002.97005,000
Aug 15, 20242.89002.99002.80002.80002.80008,400
Aug 14, 20242.78002.87002.78002.87002.87001,600
Aug 13, 20242.63002.76002.63002.75002.75005,100
Aug 12, 20242.81002.87002.62002.62002.620021,800
Aug 9, 20242.82002.82002.67002.71002.710080,800
Aug 8, 20242.93002.94002.83002.83002.830011,300
Aug 7, 20243.03003.05002.88002.88002.88006,200
Aug 6, 20242.88003.08002.65003.07003.070017,900
Aug 2, 20242.90002.97002.90002.97002.97006,100
Aug 1, 20243.13003.13002.90002.90002.900029,100
Jul 31, 20243.13003.15003.11003.15003.15004,400
Jul 30, 20243.10003.15003.10003.13003.130010,100
Jul 29, 20243.31003.34003.12503.12503.12506,700
Jul 26, 20243.06003.32003.05003.27503.275010,100
Jul 25, 20243.25003.25003.05003.05003.050021,500
Jul 24, 20243.30003.35003.22003.28003.280039,200
Jul 23, 20243.41003.42003.25003.26003.26007,200
Jul 22, 20243.42003.42003.25003.30003.300026,600
Jul 19, 20243.44003.45003.42003.42003.42007,700
Jul 18, 20243.48003.50003.45003.45003.450022,600
Jul 17, 20243.50003.54003.50003.50003.50002,900
Jul 16, 20243.50003.52003.46003.52003.520025,300
Jul 15, 20243.46003.48003.45003.48003.48007,900
Jul 12, 20243.44003.45003.44003.45003.450010,300
Jul 11, 20243.50003.50003.40003.40003.400015,200
Jul 10, 20243.58003.58003.44003.50003.500011,400
Jul 9, 20243.75003.75003.57003.60003.600018,200
Jul 8, 20243.75003.75003.68003.70003.700035,200
Jul 5, 20243.71003.80003.71003.72003.720014,000
Jul 4, 20243.80003.80003.71003.80003.800014,500
Jul 3, 20243.84003.85003.80003.80003.800016,300
Jul 2, 20243.80003.85003.76003.84003.840012,000
Jun 28, 20243.89003.89003.80003.80003.80003,200
Jun 27, 20243.90003.90003.83003.89003.89008,900
Jun 26, 20243.85003.93003.85003.93003.93008,000
Jun 25, 20243.85003.86003.77003.81003.81008,300
Jun 24, 20243.87003.87003.75003.83003.830015,000
Jun 21, 20243.92003.92003.82003.87003.870018,500
Jun 20, 20244.02504.02503.88003.98003.980024,500
Jun 19, 20243.84004.05003.75004.05004.050063,200
Jun 18, 20243.98004.00003.81003.81003.810030,600
Jun 17, 20244.10004.10003.75003.90003.900043,000
Jun 14, 20244.32004.32004.07004.14504.1450112,100
Jun 13, 20244.26004.37004.23004.35004.350020,300
Jun 12, 20244.06004.40004.05004.26004.260050,100
Jun 11, 20244.07004.10004.06004.09004.090047,500
Jun 10, 20244.04004.09004.00004.06004.060014,900
Jun 7, 20244.09004.09003.90004.00004.000025,900
Jun 6, 20243.75004.10003.75004.10004.100053,900
Jun 5, 20244.01004.04003.75003.85003.850029,200
Jun 4, 20244.12004.20004.01004.04004.040027,200
Jun 3, 20243.94004.13003.85004.12004.120084,800
May 31, 20243.57003.89003.57003.80003.8000142,100
May 30, 20243.37003.60003.37003.50003.500050,500
May 29, 20243.30003.50003.29003.35003.3500111,400
May 28, 20242.57003.80002.47003.30003.3000270,800
May 27, 20242.23002.27002.23002.23002.230018,200
May 24, 20242.10002.20002.10002.18002.180043,000
May 23, 20242.05002.08002.04002.08002.080041,100
May 22, 20242.10002.10002.00002.05002.050024,700
May 21, 20242.05002.08002.05002.08002.080042,000
May 17, 20242.03002.07002.03002.06002.06005,200
May 16, 20242.02002.02002.00002.00002.00001,900
May 15, 20242.01002.01002.00002.00002.00004,200
May 14, 20242.00002.00001.98002.00002.00006,200
May 13, 20242.01002.01001.99001.99001.990023,900
May 10, 20241.96002.00501.96002.00002.000036,200
May 9, 20241.98001.98001.95001.95001.95005,600
May 8, 20242.00002.00001.95001.98001.98004,200
May 7, 20241.97002.00001.97001.97001.97001,000
May 6, 20241.96001.96001.93001.96001.960010,200
May 3, 20241.94001.96001.93001.96001.96004,300
May 2, 20242.00002.00001.94001.95001.950086,100
May 1, 20242.00002.00001.98001.98001.98009,900
Apr 30, 20242.00002.00001.98002.00002.000016,000
Apr 29, 20241.98002.00001.98001.98001.98001,200
Apr 26, 20241.98002.01001.98002.00002.00005,700
Apr 25, 20241.98002.02001.96001.96001.960021,900
Apr 24, 20241.98002.03001.98002.00002.000018,200
Apr 23, 20241.98001.99001.97001.97001.970016,500
Apr 22, 20242.00002.00001.97001.98001.980023,200
Apr 19, 20242.17002.17001.98002.01002.01006,200
Apr 18, 20242.21002.21002.15002.15002.150023,000
Apr 17, 20242.32002.32002.20002.25002.250015,600
Apr 16, 20242.09002.36002.04002.32002.3200133,300
Apr 15, 20242.00002.09002.00002.09002.090012,200
Apr 12, 20242.09002.10002.03002.03002.03003,800
Apr 11, 20242.15002.15002.10002.10002.10002,900
Apr 10, 20242.10002.20002.07002.12002.120021,300
Apr 9, 20242.00002.13001.98002.13002.130023,100
Apr 8, 20242.00002.15001.91002.00002.000054,100
Apr 5, 20241.80001.90001.79001.90001.900010,900
Apr 4, 20241.68001.80001.68001.80001.800012,000
Apr 3, 20241.70001.71001.64001.65001.650066,300

Related Tickers

DC-A.TO Dundee Corporation
2.1300
-4.05%
 
ABRA.TO AbraSilver Resource Corp.
2.8600
-5.92%
 
GGD.TO GoGold Resources Inc.
1.6400
-3.53%
 
EMPR.V Empress Royalty Corp.
0.4850
+7.78%
 
ARK.V Arras Minerals Corp.
0.7300
-7.59%
 
GMIN.TO G Mining Ventures Corp.
17.85
-2.62%
 
PTM.TO Platinum Group Metals Ltd.
1.6000
-8.57%
 
TFPM.TO Triple Flag Precious Metals Corp.
27.90
+0.22%
 
ASM.TO Avino Silver & Gold Mines Ltd.
2.3000
-4.96%
 
GOT.V Goliath Resources Limited
1.4900
-5.10%