Canada Markets closed

Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.04500.04500.04000.04000.0400202,000
Dec. 02, 20210.04500.04500.04500.04500.04507,000
Dec. 01, 20210.04500.04500.04500.04500.045012,000
Nov. 30, 20210.04500.04500.04500.04500.0450-
Nov. 29, 20210.04500.04500.04500.04500.0450250,000
Nov. 26, 20210.04500.04500.04500.04500.0450196,000
Nov. 25, 20210.04500.04500.04500.04500.0450125,300
Nov. 24, 20210.04500.04500.04500.04500.045074,100
Nov. 23, 20210.04500.04500.04500.04500.0450446,085
Nov. 22, 20210.05000.05000.05000.05000.050082,000
Nov. 19, 20210.05000.05000.05000.05000.0500163,000
Nov. 18, 20210.05000.05000.05000.05000.0500-
Nov. 17, 20210.05000.05000.05000.05000.050089,283
Nov. 16, 20210.05000.05000.05000.05000.0500144,000
Nov. 15, 20210.05000.05000.05000.05000.050080,000
Nov. 12, 20210.05000.05000.05000.05000.0500-
Nov. 11, 20210.05000.05000.05000.05000.0500281,000
Nov. 10, 20210.05500.05500.05500.05500.0550-
Nov. 09, 20210.05500.05500.05500.05500.05501,000
Nov. 08, 20210.05000.05500.05000.05500.055040,000
Nov. 05, 20210.05500.05500.05500.05500.0550-
Nov. 04, 20210.05500.05500.05500.05500.055041,500
Nov. 03, 20210.05000.05500.05000.05500.05506,500
Nov. 02, 20210.05000.05000.05000.05000.050063,100
Nov. 01, 20210.05000.05000.05000.05000.050048,500
Oct. 29, 20210.05000.05000.05000.05000.0500489,900
Oct. 28, 20210.05500.05500.05500.05500.0550-
Oct. 27, 20210.05500.05500.05500.05500.055020,000
Oct. 26, 20210.05500.05500.05500.05500.055022,628
Oct. 25, 20210.05500.05500.05500.05500.0550130,000
Oct. 22, 20210.05500.05500.05500.05500.055020,010
Oct. 21, 20210.05500.06000.05000.05500.0550373,900
Oct. 20, 20210.05500.05500.05500.05500.055094,002
Oct. 19, 20210.05500.05500.05500.05500.055095,002
Oct. 18, 20210.05500.05500.05500.05500.0550150,000
Oct. 15, 20210.05500.05500.05500.05500.055010,482
Oct. 14, 20210.06000.06000.06000.06000.0600-
Oct. 13, 20210.06000.06000.06000.06000.0600-
Oct. 12, 20210.06000.06000.06000.06000.06002,675
Oct. 08, 20210.05500.05500.05500.05500.055056,000
Oct. 07, 20210.06000.06000.06000.06000.060020,000
Oct. 06, 20210.05500.05500.05500.05500.0550147,901
Oct. 05, 20210.05500.05500.05500.05500.055075,000
Oct. 04, 20210.05500.05500.05500.05500.055043,000
Oct. 01, 20210.05500.05500.05500.05500.055030,000
Sep. 30, 20210.05500.05500.05500.05500.0550-
Sep. 29, 20210.05500.05500.05500.05500.055011,500
Sep. 28, 20210.05500.05500.05500.05500.0550-
Sep. 27, 20210.05500.06000.05500.05500.0550174,118
Sep. 24, 20210.06000.06000.06000.06000.0600155,000
Sep. 23, 20210.06000.06000.06000.06000.06003,000
Sep. 22, 20210.06000.06000.06000.06000.060026,000
Sep. 21, 20210.06000.06000.06000.06000.060035,030
Sep. 20, 20210.06000.06000.06000.06000.0600229,867
Sep. 17, 20210.06000.06000.06000.06000.0600-
Sep. 16, 20210.06500.06500.06000.06000.060043,000
Sep. 15, 20210.06000.06000.06000.06000.060074,900
Sep. 14, 20210.06000.06000.06000.06000.06001,000
Sep. 13, 20210.06500.06500.06000.06000.060083,000
Sep. 10, 20210.06000.06000.06000.06000.0600-
Sep. 09, 20210.06000.06000.06000.06000.060037,000
Sep. 08, 20210.06500.06500.06500.06500.0650-
Sep. 07, 20210.06500.06500.06500.06500.0650-
Sep. 03, 20210.06000.06500.06000.06500.0650149,000
Sep. 02, 20210.06000.06000.06000.06000.060020,000
Sep. 01, 20210.06000.06000.06000.06000.0600105,000
Aug. 31, 20210.06000.06000.06000.06000.0600-
Aug. 30, 20210.06000.06000.06000.06000.060095,867
Aug. 27, 20210.06000.06000.06000.06000.060097,000
Aug. 26, 20210.07000.07000.07000.07000.0700-
Aug. 25, 20210.07000.07000.07000.07000.07008,500
Aug. 24, 20210.06500.06500.06500.06500.0650-
Aug. 23, 20210.06500.06500.06500.06500.065020,500
Aug. 20, 20210.06000.06000.06000.06000.06004,000
Aug. 19, 20210.06000.06500.06000.06500.065024,000
Aug. 18, 20210.06500.06500.06500.06500.065045,000
Aug. 17, 20210.06500.06500.06500.06500.065014,000
Aug. 16, 20210.06500.06500.06500.06500.0650138,037
Aug. 13, 20210.07000.07000.07000.07000.07009,500
Aug. 12, 20210.07000.07000.07000.07000.070014,800
Aug. 11, 20210.06500.06500.06500.06500.065031,000
Aug. 10, 20210.06500.06500.06500.06500.06508,500
Aug. 09, 20210.06500.06500.06500.06500.065014,000
Aug. 06, 20210.06000.06000.06000.06000.06009,030
Aug. 05, 20210.06000.06000.06000.06000.0600-
Aug. 04, 20210.06000.06000.06000.06000.0600-
Aug. 03, 20210.06000.06500.06000.06000.060031,500
Jul. 30, 20210.06000.06000.06000.06000.0600-
Jul. 29, 20210.06500.07000.06000.06000.060050,000
Jul. 28, 20210.06500.06500.06500.06500.0650-
Jul. 27, 20210.07000.07000.06500.06500.065040,000
Jul. 26, 20210.07000.07000.06500.06500.06505,000
Jul. 23, 20210.06500.06500.06500.06500.0650-
Jul. 22, 20210.06500.06500.06500.06500.065030,200
Jul. 21, 20210.06500.07000.06500.07000.070048,000
Jul. 20, 20210.06000.06000.06000.06000.0600-
Jul. 19, 20210.07000.07000.06000.06000.0600616,100
Jul. 16, 20210.07000.07000.07000.07000.0700132,000
Jul. 15, 20210.07000.07000.07000.07000.070026,000
Jul. 14, 20210.07000.07000.07000.07000.070091,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...