Canada markets closed

Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:09PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.03000.04000.03000.03000.0300168,923
Dec 01, 20220.03500.03500.03000.03000.0300250,000
Nov 30, 20220.02500.03000.02500.03000.030086,000
Nov 29, 20220.02500.02500.02500.02500.0250129,502
Nov 28, 20220.03000.03000.03000.03000.030020,000
Nov 25, 20220.02500.02500.02500.02500.025050,000
Nov 24, 20220.03000.03000.03000.03000.0300-
Nov 23, 20220.03000.03000.03000.03000.030030,000
Nov 22, 20220.02500.02500.02500.02500.0250-
Nov 21, 20220.02500.02500.02500.02500.025050,000
Nov 18, 20220.03000.03500.03000.03500.0350206,500
Nov 17, 20220.03000.03000.03000.03000.030018,000
Nov 16, 20220.04000.04000.04000.04000.040017,500
Nov 15, 20220.03500.03500.03500.03500.035012,000
Nov 14, 20220.03500.03500.03500.03500.0350-
Nov 11, 20220.03500.03500.03500.03500.035015,001
Nov 10, 20220.03500.03500.03500.03500.035036,000
Nov 09, 20220.03500.03500.03500.03500.03504,000
Nov 08, 20220.03000.03500.03000.03500.035030,000
Nov 07, 20220.03000.03000.03000.03000.0300-
Nov 04, 20220.03000.03000.03000.03000.0300132,800
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03000.03000.03000.03000.030050,000
Nov 01, 20220.02500.03000.02500.03000.030055,063
Oct 31, 20220.03000.03000.03000.03000.0300-
Oct 28, 20220.03000.03000.03000.03000.030020,000
Oct 27, 20220.03000.03500.03000.03500.0350243,507
Oct 26, 20220.03000.03000.03000.03000.0300178,600
Oct 25, 20220.03000.03000.03000.03000.03009,438
Oct 24, 20220.02500.03000.02500.02500.0250257,700
Oct 21, 20220.03000.03000.03000.03000.0300-
Oct 20, 20220.03000.03000.03000.03000.0300-
Oct 19, 20220.03000.03500.03000.03000.030048,673
Oct 18, 20220.03500.03500.03500.03500.03503,500
Oct 17, 20220.03000.03000.03000.03000.030075,528
Oct 14, 20220.03000.03500.03000.03500.035086,000
Oct 13, 20220.03000.03000.03000.03000.0300-
Oct 12, 20220.03000.03000.03000.03000.0300-
Oct 11, 20220.03000.03000.03000.03000.0300-
Oct 07, 20220.03000.03000.03000.03000.030043,000
Oct 06, 20220.03000.03000.03000.03000.0300217,000
Oct 05, 20220.02500.02500.02500.02500.0250604,825
Oct 04, 20220.02500.02500.02500.02500.0250143,000
Oct 03, 20220.02500.02500.02500.02500.0250-
Sept 30, 20220.02500.02500.02500.02500.0250-
Sept 29, 20220.02500.02500.02500.02500.0250100,000
Sept 28, 20220.02500.02500.02500.02500.0250-
Sept 27, 20220.02500.02500.02500.02500.025045,000
Sept 26, 20220.02000.02000.02000.02000.0200100,000
Sept 23, 20220.02000.02000.02000.02000.0200-
Sept 22, 20220.02000.02000.02000.02000.0200-
Sept 21, 20220.02000.02000.02000.02000.0200166,500
Sept 20, 20220.02500.02500.02500.02500.0250108,000
Sept 19, 20220.02500.02500.02500.02500.0250100,000
Sept 16, 20220.02500.02500.02500.02500.0250-
Sept 15, 20220.02500.02500.02500.02500.0250205,000
Sept 14, 20220.02500.02500.02500.02500.0250210,515
Sept 13, 20220.02500.02500.02500.02500.02502,000
Sept 12, 20220.02500.02500.02500.02500.0250280,002
Sept 09, 20220.03000.03000.03000.03000.0300-
Sept 08, 20220.02500.03000.02500.03000.030049,000
Sept 07, 20220.03000.03000.03000.03000.0300-
Sept 06, 20220.03000.03000.03000.03000.030021,000
Sept 02, 20220.03000.03000.03000.03000.03008,800
Sept 01, 20220.03000.03000.03000.03000.0300-
Aug 31, 20220.03000.03000.03000.03000.0300-
Aug 30, 20220.03000.03000.03000.03000.0300-
Aug 29, 20220.02500.03000.02500.03000.0300114,500
Aug 26, 20220.02500.02500.02500.02500.0250106,000
Aug 25, 20220.03000.03000.03000.03000.0300540,051
Aug 24, 20220.03000.03000.03000.03000.0300-
Aug 23, 20220.03000.03000.03000.03000.030020,000
Aug 22, 20220.03000.03000.03000.03000.0300107,000
Aug 19, 20220.03000.03500.03000.03500.035029,500
Aug 18, 20220.03000.03000.03000.03000.030019,000
Aug 17, 20220.03500.03500.03500.03500.035090,001
Aug 16, 20220.03500.03500.03500.03500.0350-
Aug 15, 20220.03500.03500.03500.03500.0350-
Aug 12, 20220.03500.03500.03500.03500.0350-
Aug 11, 20220.03500.03500.03500.03500.0350-
Aug 10, 20220.03500.03500.03500.03500.0350-
Aug 09, 20220.03500.03500.03500.03500.0350-
Aug 08, 20220.03500.03500.03500.03500.0350-
Aug 05, 20220.03500.03500.03500.03500.03505,500
Aug 04, 20220.03500.03500.03500.03500.0350-
Aug 03, 20220.03500.03500.03500.03500.0350-
Aug 02, 20220.03500.03500.03500.03500.03509,001
Jul 29, 20220.04000.04000.04000.04000.040075,030
Jul 28, 20220.04000.04000.04000.04000.040025,000
Jul 27, 20220.03500.03500.03500.03500.0350-
Jul 26, 20220.03500.03500.03500.03500.035044,000
Jul 25, 20220.04000.04000.04000.04000.0400-
Jul 22, 20220.04000.04000.04000.04000.0400-
Jul 21, 20220.04000.04000.04000.04000.0400-
Jul 20, 20220.04000.04000.04000.04000.04004,206
Jul 19, 20220.04000.04500.04000.04000.0400321,000
Jul 18, 20220.04000.04000.04000.04000.040040,337
Jul 15, 20220.04000.04000.04000.04000.0400-
Jul 14, 20220.04000.04000.04000.04000.040042,000
Jul 13, 20220.03500.03500.03500.03500.035023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...