Canada markets closed

Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 11:28AM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.04000.04000.04000.04000.0400-
Jul 18, 20240.04000.04000.04000.04000.0400-
Jul 17, 20240.04000.04000.04000.04000.04001,000
Jul 16, 20240.03500.04000.03500.04000.040049,210
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03500.03500.03500.03500.035043,442
Jul 11, 20240.03500.03500.03500.03500.035013,900
Jul 10, 20240.03500.04000.03500.03500.035089,000
Jul 09, 20240.04000.04000.04000.04000.040020,000
Jul 08, 20240.03500.03500.03500.03500.035019,000
Jul 05, 20240.04000.04000.04000.04000.040033,000
Jul 04, 20240.03500.03500.03500.03500.0350-
Jul 03, 20240.03500.03500.03500.03500.0350-
Jul 02, 20240.03500.03500.03500.03500.0350-
Jun 28, 20240.03500.03500.03500.03500.035023,506
Jun 27, 20240.03500.03500.03500.03500.0350-
Jun 26, 20240.03500.03500.03500.03500.0350-
Jun 25, 20240.03500.03500.03500.03500.0350-
Jun 24, 20240.03500.03500.03500.03500.035012,500
Jun 21, 20240.03500.03500.03500.03500.0350183,000
Jun 20, 20240.04000.04000.04000.04000.040087,000
Jun 19, 20240.04000.04000.04000.04000.040057,100
Jun 18, 20240.03500.03500.03500.03500.035011,000
Jun 17, 20240.04000.04000.04000.04000.0400-
Jun 14, 20240.04000.04000.04000.04000.040011,000
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.04003,000
Jun 11, 20240.04000.04000.04000.04000.040048,640
Jun 10, 20240.04000.04000.04000.04000.0400-
Jun 07, 20240.04000.04000.04000.04000.0400-
Jun 06, 20240.04500.04500.04000.04000.040027,100
Jun 05, 20240.04500.04500.04500.04500.045022,000
Jun 04, 20240.04500.04500.04500.04500.04505,500
Jun 03, 20240.04500.04500.04000.04000.040060,000
May 31, 20240.04000.04500.04000.04500.0450183,871
May 30, 20240.04000.04000.04000.04000.040011,100
May 29, 20240.04000.04500.04000.04000.0400169,000
May 28, 20240.04000.04000.04000.04000.040019,020
May 27, 20240.04000.04000.03500.04000.0400218,792
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04500.04500.04000.04000.040036,485
May 22, 20240.04500.04500.04500.04500.0450-
May 21, 20240.05000.05000.04000.04500.0450142,000
May 17, 20240.04500.04500.04500.04500.0450256,000
May 16, 20240.04500.04500.04500.04500.045015,250
May 15, 20240.04000.04000.04000.04000.0400130,267
May 14, 20240.03500.03500.03500.03500.0350202,000
May 13, 20240.03500.04000.03500.03500.0350101,500
May 10, 20240.04000.04000.04000.04000.0400-
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.040065,945
May 07, 20240.04000.04000.04000.04000.040025,000
May 06, 20240.04000.04000.03500.03500.035031,253
May 03, 20240.04000.04000.04000.04000.040018,000
May 02, 20240.04000.04000.04000.04000.040020,000
May 01, 20240.04000.04000.04000.04000.040011,000
Apr 30, 20240.04000.04000.04000.04000.0400259,451
Apr 29, 20240.04500.04500.04500.04500.045027,547
Apr 26, 20240.05000.05000.04500.04500.045017,000
Apr 25, 20240.04500.04500.04500.04500.0450100,000
Apr 24, 20240.05000.05000.04500.04500.0450104,000
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.050025,000
Apr 19, 20240.05500.06000.05000.05000.050023,000
Apr 18, 20240.06500.06500.05000.05000.0500419,000
Apr 17, 20240.05500.06500.05500.06500.065015,000
Apr 16, 20240.05000.06000.05000.05500.0550384,000
Apr 15, 20240.05500.05500.05000.05000.050015,600
Apr 12, 20240.06000.06000.05000.05000.0500424,209
Apr 11, 20240.06000.06500.05000.06000.0600265,699
Apr 10, 20240.06000.06000.06000.06000.0600130,100
Apr 09, 20240.06000.06000.05500.05500.0550103,950
Apr 08, 20240.07000.07000.05500.05500.0550728,508
Apr 05, 20240.03500.05000.03500.04500.0450310,000
Apr 04, 20240.05000.05000.04000.04000.0400475,950
Apr 03, 20240.04500.05000.04500.05000.0500280,000
Apr 02, 20240.05000.05000.04000.04500.0450361,200
Apr 01, 20240.04500.05000.04500.05000.0500112,440
Mar 28, 20240.04500.04500.04500.04500.0450130,199
Mar 27, 20240.04500.05000.04500.04500.045042,000
Mar 26, 20240.04500.04500.04500.04500.045027,535
Mar 25, 20240.04500.05000.04500.05000.050095,000
Mar 22, 20240.04500.04500.04000.04000.040032,500
Mar 21, 20240.05000.05000.04500.04500.0450122,180
Mar 20, 20240.04500.04500.04500.04500.045024,000
Mar 19, 20240.04500.04500.04500.04500.04502,330
Mar 18, 20240.04500.04500.04500.04500.045039,000
Mar 15, 20240.04500.04500.04500.04500.0450117,000
Mar 14, 20240.04500.04500.04500.04500.0450-
Mar 13, 20240.04500.04500.04500.04500.0450154,000
Mar 12, 20240.04000.04000.04000.04000.0400101,600
Mar 11, 20240.04500.04500.04000.04000.0400228,400
Mar 08, 20240.04500.05000.04000.04000.0400425,000
Mar 07, 20240.04500.04500.04000.04500.0450391,600
Mar 06, 20240.03500.04500.03500.04000.0400437,233
Mar 05, 20240.03500.03500.03000.03000.030054,608
Mar 04, 20240.03000.03500.03000.03500.035059,000
Mar 01, 20240.02500.03500.02500.03500.0350415,200
Feb 29, 20240.02500.02500.02500.02500.02509,620
Feb 28, 20240.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...