Canada Markets close in 3 hrs 26 mins

Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 12:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.04500.04500.04000.04000.0400209,000
May 17, 20220.04500.04500.04500.04500.0450-
May 16, 20220.04000.04500.04000.04500.045027,000
May 13, 20220.04000.04000.04000.04000.0400-
May 12, 20220.04000.04000.04000.04000.0400-
May 11, 20220.04000.04000.04000.04000.0400-
May 10, 20220.04000.04000.04000.04000.040086,000
May 09, 20220.04500.04500.04500.04500.0450-
May 06, 20220.04500.04500.04500.04500.045064,000
May 05, 20220.05000.05000.05000.05000.05001,000
May 04, 20220.05000.05000.05000.05000.050011,000
May 03, 20220.04500.05000.04500.05000.050012,997
May 02, 20220.04000.04000.04000.04000.04003,500
Apr 29, 20220.05000.05000.05000.05000.0500-
Apr 28, 20220.05000.05000.05000.05000.050064,020
Apr 27, 20220.04000.04500.04000.04500.045011,000
Apr 26, 20220.04000.04500.04000.04500.0450114,500
Apr 25, 20220.04500.04500.04500.04500.045018,000
Apr 22, 20220.04500.04500.04500.04500.045065,100
Apr 21, 20220.04500.04500.04500.04500.045047,331
Apr 20, 20220.04500.04500.04500.04500.045050,000
Apr 19, 20220.04500.04500.04500.04500.0450-
Apr 18, 20220.04000.04500.04000.04500.045085,619
Apr 14, 20220.04500.04500.04500.04500.0450163,000
Apr 13, 20220.04500.04500.04500.04500.045015,000
Apr 12, 20220.04500.04500.04500.04500.0450305,175
Apr 11, 20220.05000.05000.05000.05000.050010,000
Apr 08, 20220.05000.05000.05000.05000.0500-
Apr 07, 20220.05000.05000.05000.05000.0500-
Apr 06, 20220.05000.05000.05000.05000.050036,000
Apr 05, 20220.05000.05000.05000.05000.0500120,000
Apr 04, 20220.04500.05000.04500.05000.050081,406
Apr 01, 20220.05000.05000.04500.04500.0450220,500
Mar 31, 20220.05000.05000.05000.05000.050012,146
Mar 30, 20220.05000.05000.05000.05000.050088,001
Mar 29, 20220.05000.05000.05000.05000.050081,000
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.050059,527
Mar 24, 20220.05000.05000.05000.05000.05007,000
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.0500-
Mar 21, 20220.05000.05000.04500.05000.050081,766
Mar 18, 20220.05000.05000.05000.05000.05008,000
Mar 17, 20220.05000.05000.05000.05000.0500-
Mar 16, 20220.05000.05000.05000.05000.05005,341
Mar 15, 20220.05000.05000.05000.05000.05006,000
Mar 14, 20220.05500.05500.05500.05500.0550-
Mar 11, 20220.05500.05500.05500.05500.05502,000
Mar 10, 20220.05000.05500.05000.05500.0550102,000
Mar 09, 20220.05000.05000.05000.05000.0500139,500
Mar 08, 20220.05000.06000.05000.05500.0550192,364
Mar 07, 20220.06000.06000.05500.05500.055024,364
Mar 04, 20220.05500.05500.05500.05500.0550-
Mar 03, 20220.05500.05500.05500.05500.0550-
Mar 02, 20220.05000.05500.05000.05500.055086,540
Mar 01, 20220.05000.05000.05000.05000.0500130,000
Feb 28, 20220.05500.05500.05500.05500.0550-
Feb 25, 20220.05500.05500.05500.05500.0550-
Feb 24, 20220.05500.05500.05500.05500.0550-
Feb 23, 20220.05500.05500.05500.05500.0550-
Feb 22, 20220.05500.05500.05500.05500.055012,069
Feb 18, 20220.05500.05500.05500.05500.055022,000
Feb 17, 20220.05500.05500.05500.05500.0550-
Feb 16, 20220.05500.05500.05500.05500.0550-
Feb 15, 20220.05500.05500.05500.05500.0550-
Feb 14, 20220.05500.05500.05500.05500.055030,275
Feb 11, 20220.05000.05500.05000.05500.055030,500
Feb 10, 20220.05000.05000.05000.05000.050010,100
Feb 09, 20220.05000.05000.05000.05000.0500-
Feb 08, 20220.05000.05000.05000.05000.0500-
Feb 07, 20220.05000.05000.05000.05000.0500-
Feb 04, 20220.05000.05000.05000.05000.050060,410
Feb 03, 20220.04500.04500.04500.04500.0450-
Feb 02, 20220.04500.04500.04500.04500.04501,010
Feb 01, 20220.05000.05000.05000.05000.050015,000
Jan 31, 20220.05000.05000.05000.05000.050019,000
Jan 28, 20220.05000.05000.05000.05000.0500-
Jan 27, 20220.05000.05000.05000.05000.050050,000
Jan 26, 20220.05000.05000.05000.05000.050073,100
Jan 25, 20220.04500.04500.04500.04500.045040,000
Jan 24, 20220.05000.05000.05000.05000.0500-
Jan 21, 20220.05000.05000.04500.05000.0500115,000
Jan 20, 20220.05000.05000.04500.04500.045055,686
Jan 19, 20220.05500.05500.05500.05500.0550-
Jan 18, 20220.05500.05500.05500.05500.0550-
Jan 17, 20220.05500.05500.05500.05500.0550144,170
Jan 14, 20220.05000.05000.05000.05000.050098,000
Jan 13, 20220.04500.05000.04500.05000.0500101,010
Jan 12, 20220.04500.04500.04500.04500.045056,000
Jan 11, 20220.05000.05000.04500.04500.045031,000
Jan 10, 20220.04500.05000.04500.05000.0500177,000
Jan 07, 20220.04500.04500.04500.04500.0450139,000
Jan 06, 20220.04000.04000.04000.04000.040040,000
Jan 05, 20220.04500.04500.04500.04500.04503,000
Jan 04, 20220.04500.04500.04500.04500.045012,085
Dec 31, 20210.04000.04500.04000.04500.045030,000
Dec 30, 20210.04500.04500.04500.04500.045010,000
Dec 29, 20210.04500.04500.04500.04500.0450303,110
Dec 24, 20210.05000.05000.05000.05000.05009,085
Dec 23, 20210.04500.04500.04500.04500.0450100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...