Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:09PM EST

Time Period:

Dec 03, 2021 - Dec 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	168,923
Dec 01, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	250,000
Nov 30, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	86,000
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	129,502
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 18, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	206,500
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Nov 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Nov 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	15,001
Nov 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
Nov 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Nov 08, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	30,000
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	132,800
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Nov 01, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	55,063
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Oct 27, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	243,507
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	178,600
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,438
Oct 24, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	257,700
Oct 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 19, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	48,673
Oct 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
Oct 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	75,528
Oct 14, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	86,000
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Oct 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	217,000
Oct 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	604,825
Oct 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	143,000
Oct 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Sept 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Sept 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sept 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	166,500
Sept 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	108,000
Sept 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Sept 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	205,000
Sept 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	210,515
Sept 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sept 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	280,002
Sept 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 08, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	49,000
Sept 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Sept 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,800
Sept 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	114,500
Aug 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	106,000
Aug 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	540,051
Aug 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Aug 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	107,000
Aug 19, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	29,500
Aug 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Aug 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	90,001
Aug 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Aug 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	9,001
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	75,030
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jul 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	44,000
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,206
Jul 19, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	321,000
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,337
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Jul 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.29%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,890.17-152.30(-0.66%)

Bravada Gold Corporation (BVA.V)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.29%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,890.17
-152.30(-0.66%)