STOCKS JUMP AS OMICRON RISK EASES; DOW ENDS 2% HIGHER

Travel-related shares, oil rebound following recent sell-offs after the virus strain first emerged

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	202,000
Dec. 02, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Dec. 01, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Nov. 30, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov. 29, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	250,000
Nov. 26, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	196,000
Nov. 25, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	125,300
Nov. 24, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	74,100
Nov. 23, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	446,085
Nov. 22, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	82,000
Nov. 19, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	163,000
Nov. 18, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov. 17, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	89,283
Nov. 16, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	144,000
Nov. 15, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Nov. 12, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov. 11, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	281,000
Nov. 10, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov. 09, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Nov. 08, 2021	0.0500	0.0550	0.0500	0.0550	0.0550	40,000
Nov. 05, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov. 04, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	41,500
Nov. 03, 2021	0.0500	0.0550	0.0500	0.0550	0.0550	6,500
Nov. 02, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	63,100
Nov. 01, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	48,500
Oct. 29, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	489,900
Oct. 28, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct. 27, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Oct. 26, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	22,628
Oct. 25, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	130,000
Oct. 22, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	20,010
Oct. 21, 2021	0.0550	0.0600	0.0500	0.0550	0.0550	373,900
Oct. 20, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	94,002
Oct. 19, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	95,002
Oct. 18, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	150,000
Oct. 15, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	10,482
Oct. 14, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct. 13, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct. 12, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	2,675
Oct. 08, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	56,000
Oct. 07, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Oct. 06, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	147,901
Oct. 05, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	75,000
Oct. 04, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	43,000
Oct. 01, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	30,000
Sep. 30, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep. 29, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	11,500
Sep. 28, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep. 27, 2021	0.0550	0.0600	0.0550	0.0550	0.0550	174,118
Sep. 24, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	155,000
Sep. 23, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Sep. 22, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
Sep. 21, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	35,030
Sep. 20, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	229,867
Sep. 17, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep. 16, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	43,000
Sep. 15, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	74,900
Sep. 14, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sep. 13, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	83,000
Sep. 10, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep. 09, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	37,000
Sep. 08, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep. 07, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep. 03, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	149,000
Sep. 02, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Sep. 01, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	105,000
Aug. 31, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug. 30, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	95,867
Aug. 27, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	97,000
Aug. 26, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug. 25, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	8,500
Aug. 24, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	-
Aug. 23, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	20,500
Aug. 20, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Aug. 19, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	24,000
Aug. 18, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	45,000
Aug. 17, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	14,000
Aug. 16, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	138,037
Aug. 13, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	9,500
Aug. 12, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	14,800
Aug. 11, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	31,000
Aug. 10, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	8,500
Aug. 09, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	14,000
Aug. 06, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	9,030
Aug. 05, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug. 04, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug. 03, 2021	0.0600	0.0650	0.0600	0.0600	0.0600	31,500
Jul. 30, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul. 29, 2021	0.0650	0.0700	0.0600	0.0600	0.0600	50,000
Jul. 28, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul. 27, 2021	0.0700	0.0700	0.0650	0.0650	0.0650	40,000
Jul. 26, 2021	0.0700	0.0700	0.0650	0.0650	0.0650	5,000
Jul. 23, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul. 22, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	30,200
Jul. 21, 2021	0.0650	0.0700	0.0650	0.0700	0.0700	48,000
Jul. 20, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul. 19, 2021	0.0700	0.0700	0.0600	0.0600	0.0600	616,100
Jul. 16, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	132,000
Jul. 15, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	26,000
Jul. 14, 2021	0.0700	0.0700	0.0700	0.0700	0.0700	91,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD64,325.64+1,286.05(+2.04%)

STOCKS JUMP AS OMICRON RISK EASES; DOW ENDS 2% HIGHER

Bravada Gold Corporation (BVA.V)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
64,325.64
+1,286.05(+2.04%)