Bravo Mining Corp. (TSXV:BRVO)
Canada
· Delayed Price · Currency is CAD 3.810
-0.090 (-2.31%)
At close: Mar 9, 2026
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.74 | 3.82 | 3.60 | 3.81 | 3.81 | -2.31% | 149,834 |
| Mar 6, 2026 | 3.92 | 4.29 | 3.81 | 3.90 | 3.90 | -2.50% | 119,618 |
| Mar 5, 2026 | 4.29 | 4.37 | 3.95 | 4.00 | 4.00 | -7.19% | 107,692 |
| Mar 4, 2026 | 4.51 | 4.54 | 4.31 | 4.31 | 4.31 | -5.07% | 50,670 |
| Mar 3, 2026 | 4.40 | 4.61 | 4.22 | 4.54 | 4.54 | -1.30% | 105,178 |
| Mar 2, 2026 | 4.76 | 4.84 | 4.60 | 4.60 | 4.60 | -0.86% | 69,336 |
| Feb 27, 2026 | 4.74 | 4.90 | 4.36 | 4.64 | 4.64 | -1.49% | 74,209 |
| Feb 26, 2026 | 4.65 | 4.77 | 4.59 | 4.71 | 4.71 | 1.29% | 105,814 |
| Feb 25, 2026 | 4.55 | 4.73 | 4.51 | 4.65 | 4.65 | 4.97% | 89,486 |
| Feb 24, 2026 | 4.34 | 4.60 | 4.19 | 4.43 | 4.43 | 1.84% | 121,170 |
| Feb 23, 2026 | 4.18 | 4.35 | 4.16 | 4.35 | 4.35 | 3.33% | 48,988 |
| Feb 20, 2026 | 4.19 | 4.32 | 4.08 | 4.21 | 4.21 | 2.18% | 38,682 |
| Feb 19, 2026 | 4.10 | 4.18 | 3.93 | 4.12 | 4.12 | 4.04% | 43,887 |
| Feb 18, 2026 | 3.79 | 4.02 | 3.79 | 3.96 | 3.96 | 5.60% | 51,352 |
| Feb 17, 2026 | 4.06 | 4.06 | 3.75 | 3.75 | 3.75 | -6.95% | 124,588 |
| Feb 13, 2026 | 4.00 | 4.21 | 3.96 | 4.03 | 4.03 | -1.71% | 87,553 |
| Feb 12, 2026 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -3.53% | 70,233 |
| Feb 11, 2026 | 4.20 | 4.33 | 3.97 | 4.25 | 4.25 | 5.46% | 78,403 |
| Feb 10, 2026 | 4.10 | 4.15 | 3.89 | 4.03 | 4.03 | -1.47% | 49,152 |
| Feb 9, 2026 | 4.05 | 4.12 | 3.96 | 4.09 | 4.09 | 2.76% | 68,053 |
| Feb 6, 2026 | 3.89 | 4.10 | 3.85 | 3.98 | 3.98 | 6.42% | 93,543 |
| Feb 5, 2026 | 4.05 | 4.09 | 3.71 | 3.74 | 3.74 | -9.66% | 237,778 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.01 | 4.14 | 4.14 | -6.12% | 173,963 |
| Feb 3, 2026 | 4.48 | 4.48 | 4.00 | 4.41 | 4.41 | 5.50% | 172,769 |
| Feb 2, 2026 | 4.35 | 4.38 | 4.11 | 4.18 | 4.18 | -4.57% | 147,762 |
| Jan 30, 2026 | 4.11 | 4.38 | 4.07 | 4.38 | 4.38 | 2.34% | 435,273 |
| Jan 29, 2026 | 4.97 | 4.97 | 4.01 | 4.28 | 4.28 | -10.83% | 299,706 |
| Jan 28, 2026 | 5.35 | 5.35 | 4.70 | 4.80 | 4.80 | -4.00% | 259,344 |
| Jan 27, 2026 | 4.94 | 5.03 | 4.75 | 5.00 | 5.00 | 1.52% | 131,213 |
| Jan 26, 2026 | 5.50 | 5.52 | 4.89 | 4.93 | 4.93 | -7.77% | 266,702 |
| Jan 23, 2026 | 5.00 | 5.47 | 5.00 | 5.34 | 5.34 | 6.80% | 224,733 |
| Jan 22, 2026 | 4.72 | 5.00 | 4.70 | 5.00 | 5.00 | 7.53% | 300,731 |
| Jan 21, 2026 | 4.49 | 4.68 | 4.41 | 4.65 | 4.65 | 2.65% | 278,354 |
| Jan 20, 2026 | 4.44 | 4.53 | 4.36 | 4.53 | 4.53 | 1.80% | 188,276 |
| Jan 19, 2026 | 4.46 | 4.57 | 4.40 | 4.45 | 4.45 | -1.11% | 107,800 |
| Jan 16, 2026 | 4.48 | 4.62 | 4.41 | 4.50 | 4.50 | 0.90% | 143,234 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.44 | 4.46 | 4.46 | -7.08% | 133,220 |
| Jan 14, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 256,812 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.38 | 4.50 | 4.50 | -10.36% | 883,989 |
| Jan 12, 2026 | 4.79 | 5.08 | 4.78 | 5.02 | 5.02 | 6.70% | 90,750 |
| Jan 9, 2026 | 4.68 | 4.80 | 4.57 | 4.71 | 4.71 | 2.28% | 50,651 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.59 | 4.60 | 4.60 | -7.44% | 46,653 |
| Jan 7, 2026 | 5.01 | 5.03 | 4.80 | 4.97 | 4.97 | -2.17% | 34,883 |
| Jan 6, 2026 | 4.90 | 5.09 | 4.70 | 5.08 | 5.08 | 6.72% | 61,983 |
| Jan 5, 2026 | 4.75 | 4.85 | 4.61 | 4.76 | 4.76 | 1.06% | 52,304 |
| Jan 2, 2026 | 4.91 | 4.93 | 4.62 | 4.71 | 4.71 | -2.08% | 31,016 |
| Dec 31, 2025 | 4.99 | 4.99 | 4.70 | 4.81 | 4.81 | -2.63% | 10,906 |
| Dec 30, 2025 | 4.66 | 5.00 | 4.66 | 4.94 | 4.94 | 9.78% | 85,689 |
| Dec 29, 2025 | 4.70 | 5.00 | 4.48 | 4.50 | 4.50 | -8.91% | 150,349 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | -1.00% | 25,377 |
| Dec 23, 2025 | 4.52 | 5.37 | 4.52 | 4.99 | 4.99 | 10.89% | 194,365 |
| Dec 22, 2025 | 4.50 | 4.59 | 4.34 | 4.50 | 4.50 | 4.65% | 78,036 |
| Dec 19, 2025 | 4.30 | 4.40 | 4.22 | 4.30 | 4.30 | 0.23% | 29,672 |
| Dec 18, 2025 | 4.30 | 4.40 | 4.22 | 4.29 | 4.29 | - | 19,425 |
| Dec 17, 2025 | 4.22 | 4.30 | 4.12 | 4.29 | 4.29 | 2.63% | 25,780 |
| Dec 16, 2025 | 4.31 | 4.40 | 4.02 | 4.18 | 4.18 | -2.79% | 104,103 |
| Dec 15, 2025 | 4.40 | 4.58 | 4.30 | 4.30 | 4.30 | -0.23% | 104,569 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | 1.41% | 103,087 |
| Dec 11, 2025 | 3.65 | 4.34 | 3.65 | 4.25 | 4.25 | 18.06% | 214,834 |
| Dec 10, 2025 | 3.72 | 3.74 | 3.60 | 3.60 | 3.60 | -4.51% | 19,504 |
| Dec 9, 2025 | 3.75 | 3.91 | 3.70 | 3.77 | 3.77 | 1.89% | 48,995 |
| Dec 8, 2025 | 3.99 | 4.00 | 3.70 | 3.70 | 3.70 | -2.89% | 21,881 |
| Dec 5, 2025 | 3.88 | 4.03 | 3.78 | 3.81 | 3.81 | -0.13% | 15,019 |
| Dec 4, 2025 | 3.85 | 3.89 | 3.75 | 3.82 | 3.82 | -3.42% | 17,182 |
| Dec 3, 2025 | 4.01 | 4.01 | 3.80 | 3.95 | 3.95 | -0.50% | 21,436 |
| Dec 2, 2025 | 3.81 | 4.00 | 3.68 | 3.97 | 3.97 | -0.75% | 40,486 |
| Dec 1, 2025 | 4.11 | 4.20 | 3.95 | 4.00 | 4.00 | -1.96% | 80,145 |
| Nov 28, 2025 | 3.75 | 4.14 | 3.75 | 4.08 | 4.08 | 6.25% | 93,503 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.69 | 3.84 | 3.84 | 1.05% | 11,108 |
| Nov 26, 2025 | 3.81 | 3.90 | 3.75 | 3.80 | 3.80 | -1.55% | 69,510 |
| Nov 25, 2025 | 3.69 | 3.90 | 3.60 | 3.86 | 3.86 | 4.61% | 89,864 |
| Nov 24, 2025 | 3.37 | 3.69 | 3.35 | 3.69 | 3.69 | 10.48% | 100,083 |
| Nov 21, 2025 | 3.32 | 3.37 | 3.19 | 3.34 | 3.34 | 3.73% | 41,046 |
| Nov 20, 2025 | 3.46 | 3.73 | 3.20 | 3.22 | 3.22 | -5.29% | 163,518 |
| Nov 19, 2025 | 3.10 | 3.49 | 3.10 | 3.40 | 3.40 | 16.04% | 139,977 |
| Nov 18, 2025 | 2.91 | 3.00 | 2.83 | 2.93 | 2.93 | 1.38% | 29,144 |
| Nov 17, 2025 | 3.18 | 3.20 | 2.86 | 2.89 | 2.89 | -4.93% | 77,788 |
| Nov 14, 2025 | 3.10 | 3.15 | 2.83 | 3.04 | 3.04 | -1.94% | 61,680 |
| Nov 13, 2025 | 3.29 | 3.29 | 3.10 | 3.10 | 3.10 | -6.20% | 22,805 |
| Nov 12, 2025 | 3.23 | 3.32 | 3.13 | 3.31 | 3.31 | 2.01% | 47,181 |
| Nov 11, 2025 | 3.10 | 3.24 | 2.99 | 3.24 | 3.24 | 4.52% | 17,860 |
| Nov 10, 2025 | 3.07 | 3.24 | 2.91 | 3.10 | 3.10 | 10.71% | 85,406 |
| Nov 7, 2025 | 2.89 | 2.89 | 2.70 | 2.80 | 2.80 | -3.45% | 128,563 |
| Nov 6, 2025 | 2.91 | 2.97 | 2.80 | 2.90 | 2.90 | 1.75% | 36,247 |
| Nov 5, 2025 | 2.73 | 2.97 | 2.70 | 2.85 | 2.85 | 4.78% | 171,966 |
| Nov 4, 2025 | 2.96 | 2.97 | 2.72 | 2.72 | 2.72 | -7.48% | 56,328 |
| Nov 3, 2025 | 2.85 | 2.96 | 2.80 | 2.94 | 2.94 | 0.68% | 90,624 |
| Oct 31, 2025 | 3.00 | 3.02 | 2.87 | 2.92 | 2.92 | -2.67% | 65,901 |
| Oct 30, 2025 | 2.95 | 3.06 | 2.85 | 3.00 | 3.00 | 4.17% | 82,629 |
| Oct 29, 2025 | 2.96 | 3.00 | 2.88 | 2.88 | 2.88 | -2.37% | 134,257 |
| Oct 28, 2025 | 2.95 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 102,573 |
| Oct 27, 2025 | 3.08 | 3.32 | 2.90 | 2.97 | 2.97 | -4.19% | 144,934 |
| Oct 24, 2025 | 3.16 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 61,753 |
| Oct 23, 2025 | 3.20 | 3.31 | 3.13 | 3.15 | 3.15 | -1.25% | 63,482 |
| Oct 22, 2025 | 3.15 | 3.20 | 3.07 | 3.19 | 3.19 | 0.63% | 63,500 |
| Oct 21, 2025 | 3.30 | 3.35 | 3.12 | 3.17 | 3.17 | -7.31% | 129,190 |
| Oct 20, 2025 | 3.30 | 3.61 | 3.27 | 3.42 | 3.42 | 3.01% | 85,505 |
| Oct 17, 2025 | 3.48 | 3.57 | 3.24 | 3.32 | 3.32 | -7.78% | 192,922 |
| Oct 16, 2025 | 3.69 | 3.77 | 3.57 | 3.60 | 3.60 | -3.49% | 123,614 |
| Oct 15, 2025 | 3.69 | 3.79 | 3.62 | 3.73 | 3.73 | 1.63% | 61,508 |