Bravo Mining Corp. (TSXV:BRVO)
Canada
· Delayed Price · Currency is CAD 3.810
-0.005 (-0.13%)
At close: Dec 5, 2025
Bravo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.60 | 3.68 | 3.48 | 3.67 | 3.67 | 2.80% | 99,470 |
| Oct 10, 2025 | 3.67 | 3.69 | 3.55 | 3.57 | 3.57 | -2.46% | 64,481 |
| Oct 9, 2025 | 3.96 | 3.96 | 3.60 | 3.66 | 3.66 | -6.87% | 111,247 |
| Oct 8, 2025 | 3.72 | 3.95 | 3.72 | 3.93 | 3.93 | 6.50% | 139,165 |
| Oct 7, 2025 | 4.00 | 4.00 | 3.64 | 3.69 | 3.69 | -5.14% | 108,315 |
| Oct 6, 2025 | 3.80 | 3.99 | 3.79 | 3.89 | 3.89 | 5.42% | 170,141 |
| Oct 3, 2025 | 3.60 | 3.78 | 3.50 | 3.69 | 3.69 | 3.65% | 56,129 |
| Oct 2, 2025 | 3.64 | 3.75 | 3.55 | 3.56 | 3.56 | -1.66% | 100,842 |
| Oct 1, 2025 | 3.78 | 3.79 | 3.60 | 3.62 | 3.62 | -5.24% | 86,042 |
| Sep 30, 2025 | 3.83 | 3.91 | 3.79 | 3.82 | 3.82 | 0.79% | 88,895 |
| Sep 29, 2025 | 3.84 | 3.99 | 3.76 | 3.79 | 3.79 | 2.43% | 136,398 |
| Sep 26, 2025 | 3.52 | 3.80 | 3.52 | 3.70 | 3.70 | 7.56% | 159,853 |
| Sep 25, 2025 | 3.40 | 3.70 | 3.40 | 3.44 | 3.44 | 0.88% | 74,420 |
| Sep 24, 2025 | 3.45 | 3.58 | 3.39 | 3.41 | 3.41 | -0.87% | 72,497 |
| Sep 23, 2025 | 3.43 | 3.45 | 3.37 | 3.44 | 3.44 | 0.58% | 149,789 |
| Sep 22, 2025 | 3.35 | 3.54 | 3.34 | 3.42 | 3.42 | 3.01% | 128,799 |
| Sep 19, 2025 | 3.53 | 3.53 | 3.27 | 3.32 | 3.32 | -4.60% | 63,059 |
| Sep 18, 2025 | 3.50 | 3.51 | 3.30 | 3.48 | 3.48 | -1.42% | 56,549 |
| Sep 17, 2025 | 3.50 | 3.60 | 3.06 | 3.53 | 3.53 | -1.12% | 87,925 |
| Sep 16, 2025 | 3.77 | 3.81 | 3.55 | 3.57 | 3.57 | -2.72% | 102,731 |
| Sep 15, 2025 | 3.73 | 4.00 | 3.61 | 3.67 | 3.67 | 3.67% | 185,339 |
| Sep 12, 2025 | 3.23 | 3.71 | 3.23 | 3.54 | 3.54 | 10.28% | 91,630 |
| Sep 11, 2025 | 3.06 | 3.22 | 3.05 | 3.21 | 3.21 | 4.90% | 21,542 |
| Sep 10, 2025 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | - | 20,368 |
| Sep 9, 2025 | 3.21 | 3.21 | 3.02 | 3.06 | 3.06 | - | 14,525 |
| Sep 8, 2025 | 2.96 | 3.21 | 2.96 | 3.06 | 3.06 | 3.38% | 42,805 |
| Sep 5, 2025 | 3.22 | 3.22 | 2.96 | 2.96 | 2.96 | -2.63% | 48,380 |
| Sep 4, 2025 | 3.14 | 3.15 | 3.04 | 3.04 | 3.04 | -3.34% | 8,397 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.79% | 88,376 |
| Sep 2, 2025 | 3.12 | 3.23 | 3.11 | 3.17 | 3.17 | 4.28% | 36,235 |
| Aug 29, 2025 | 3.10 | 3.11 | 3.00 | 3.04 | 3.04 | 0.33% | 34,893 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.90 | 3.03 | 3.03 | -1.30% | 40,566 |
| Aug 27, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -1.92% | 14,232 |
| Aug 26, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.64% | 6,723 |
| Aug 25, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | - | 5,488 |
| Aug 22, 2025 | 2.93 | 3.14 | 2.90 | 3.11 | 3.11 | 5.78% | 21,060 |
| Aug 21, 2025 | 3.01 | 3.06 | 2.87 | 2.94 | 2.94 | -1.67% | 40,428 |
| Aug 20, 2025 | 2.92 | 3.09 | 2.92 | 2.99 | 2.99 | 3.10% | 25,179 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -6.15% | 59,690 |
| Aug 18, 2025 | 3.07 | 3.10 | 3.01 | 3.09 | 3.09 | 1.98% | 22,459 |
| Aug 15, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 10,839 |
| Aug 14, 2025 | 3.41 | 3.41 | 3.05 | 3.05 | 3.05 | -1.29% | 11,282 |
| Aug 13, 2025 | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | 1.15% | 22,060 |
| Aug 12, 2025 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | -0.16% | 22,528 |
| Aug 11, 2025 | 3.11 | 3.47 | 3.06 | 3.06 | 3.06 | -5.85% | 19,835 |
| Aug 8, 2025 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 5.18% | 20,933 |
| Aug 7, 2025 | 3.06 | 3.17 | 3.05 | 3.09 | 3.09 | 1.64% | 105,666 |
| Aug 6, 2025 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | -0.33% | 24,772 |
| Aug 5, 2025 | 3.18 | 3.18 | 3.02 | 3.05 | 3.05 | 0.33% | 50,743 |
| Aug 1, 2025 | 3.06 | 3.10 | 3.00 | 3.04 | 3.04 | - | 25,468 |
| Jul 31, 2025 | 3.03 | 3.24 | 2.98 | 3.04 | 3.04 | 2.01% | 16,148 |
| Jul 30, 2025 | 3.16 | 3.17 | 2.93 | 2.98 | 2.98 | -5.99% | 87,511 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.15 | 3.17 | 3.17 | -3.35% | 43,433 |
| Jul 28, 2025 | 3.50 | 3.54 | 3.28 | 3.28 | 3.28 | -6.69% | 73,380 |
| Jul 25, 2025 | 3.61 | 3.61 | 3.47 | 3.52 | 3.52 | -4.74% | 32,477 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -1.60% | 34,398 |
| Jul 23, 2025 | 3.53 | 3.75 | 3.50 | 3.75 | 3.75 | 4.46% | 40,944 |
| Jul 22, 2025 | 3.50 | 3.68 | 3.50 | 3.59 | 3.59 | 2.57% | 53,601 |
| Jul 21, 2025 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | 2.34% | 89,010 |
| Jul 18, 2025 | 3.39 | 3.42 | 3.31 | 3.42 | 3.42 | 0.88% | 44,785 |
| Jul 17, 2025 | 3.44 | 3.46 | 3.34 | 3.39 | 3.39 | -2.02% | 25,237 |
| Jul 16, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 13,829 |