BVA.V - Bravada Gold Corporation

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.05500.05500.05500.05500.05501,087
May 30, 2023------
May 29, 20230.05500.05500.05500.05500.055042,100
May 26, 20230.06000.06000.06000.06000.06001,000
May 25, 20230.06000.06500.05500.05500.055080,000
May 24, 20230.06000.06000.06000.06000.060014,033
May 23, 20230.06000.06000.05500.05500.055045,400
May 19, 20230.06000.06000.06000.06000.06001,000
May 18, 20230.06000.06000.06000.06000.0600-
May 17, 20230.06000.06000.06000.06000.060024,000
May 16, 20230.07000.07000.06000.06000.060052,000
May 15, 20230.06500.07000.06500.07000.070014,500
May 12, 20230.06000.06500.05500.06000.060071,728
May 11, 20230.07000.07000.07000.07000.07001,613
May 10, 20230.07000.07000.07000.07000.0700-
May 09, 20230.07000.07000.07000.07000.07001,000
May 08, 20230.07000.07000.07000.07000.07008,070
May 05, 20230.07000.07000.06000.07000.070050,000
May 04, 20230.07000.07500.07000.07000.0700165,000
May 03, 20230.06500.07000.06000.06000.060027,000
May 02, 20230.06500.06500.06500.06500.065011,000
May 01, 20230.06500.06500.06500.06500.065010,000
Apr 28, 20230.06000.06000.06000.06000.06001,000
Apr 27, 20230.06000.06000.06000.06000.06004,000
Apr 26, 20230.05500.05500.05500.05500.055021,000
Apr 25, 20230.05000.05500.05000.05000.050022,375
Apr 24, 20230.05500.06000.05000.05000.0500137,000
Apr 21, 20230.06000.06000.05500.05500.0550290,050
Apr 20, 20230.06500.06500.06500.06500.06502,000
Apr 19, 20230.06500.06500.06500.06500.06506,030
Apr 18, 20230.06500.06500.06000.06500.065022,000
Apr 17, 20230.06500.06500.06500.06500.065020,725
Apr 14, 20230.07500.07500.06500.06500.065059,000
Apr 13, 20230.08000.08000.07000.07000.0700262,912
Apr 12, 20230.06500.08000.06500.08000.080074,000
Apr 11, 20230.07000.07000.05500.07000.0700316,853
Apr 10, 20230.08000.08000.06000.07500.0750270,753
Apr 06, 20230.09000.09000.08000.08000.0800148,029
Apr 05, 20230.09000.09000.08000.09000.0900261,059
Apr 04, 20230.07500.08500.07500.08500.0850323,900
Apr 03, 20230.06500.07500.06500.07500.0750286,400
Mar 31, 20230.06500.06500.05500.06000.06001,481,500
Mar 30, 20230.06000.06500.06000.06500.065078,280
Mar 29, 20230.06500.07500.06500.06500.0650525,452
Mar 28, 20230.06000.06500.06000.06000.0600358,089
Mar 27, 20230.06000.06000.05500.05500.0550359,791
Mar 24, 20230.06000.07500.06000.07000.0700756,805
Mar 23, 20230.05500.06000.05500.06000.060039,400
Mar 22, 20230.05500.05500.05500.05500.0550-
Mar 21, 20230.05500.05500.05500.05500.0550189,545
Mar 20, 20230.05500.05500.05500.05500.055092,939
Mar 17, 20230.05000.05500.05000.05500.0550182,445
Mar 16, 20230.05000.05000.05000.05000.050012,000
Mar 15, 20230.05000.05000.05000.05000.050051,000
Mar 14, 20230.05000.05000.05000.05000.0500-
Mar 13, 20230.05000.05000.05000.05000.0500236,000
Mar 10, 20230.04500.04500.04500.04500.0450146,000
Mar 09, 20230.04500.04500.04500.04500.0450-
Mar 08, 20230.04500.04500.04500.04500.0450-
Mar 07, 20230.04500.04500.04500.04500.0450-
Mar 06, 20230.04500.04500.04500.04500.045037,000
Mar 03, 20230.05000.05500.04500.04500.0450861,010
Mar 02, 20230.04500.05000.04500.05000.0500121,070
Mar 01, 20230.05000.05000.05000.05000.050047,000
Feb 28, 20230.04500.04500.04500.04500.0450-
Feb 27, 20230.04500.04500.04500.04500.0450-
Feb 24, 20230.04500.04500.04500.04500.04507,000
Feb 23, 20230.05000.05000.05000.05000.050010,000
Feb 22, 20230.05000.05000.05000.05000.050017,000
Feb 21, 20230.04500.04500.04500.04500.0450172,000
Feb 17, 20230.05000.05000.05000.05000.05006,240
Feb 16, 20230.05000.05000.05000.05000.05001,200
Feb 15, 20230.05000.05000.05000.05000.05007,000
Feb 14, 20230.05000.05000.05000.05000.0500-
Feb 13, 20230.05000.05000.05000.05000.050010,000
Feb 10, 20230.05000.05000.05000.05000.0500245,000
Feb 09, 20230.05000.05000.05000.05000.050030,000
Feb 08, 20230.05000.05000.05000.05000.050015,000
Feb 07, 20230.05000.05000.05000.05000.05001,600
Feb 06, 20230.05000.05000.05000.05000.0500135,000
Feb 03, 20230.05000.05500.04500.05000.0500374,600
Feb 02, 20230.06000.06000.05500.05500.055030,900
Feb 01, 20230.06000.06000.06000.06000.060049,000
Jan 31, 20230.06000.06000.05500.05500.0550497,024
Jan 30, 20230.06000.06000.06000.06000.0600215,751
Jan 27, 20230.06000.06000.06000.06000.0600128,000
Jan 26, 20230.06000.06000.06000.06000.0600190,000
Jan 25, 20230.06000.06000.06000.06000.0600268,333
Jan 24, 20230.06000.06000.06000.06000.060024,000
Jan 23, 20230.06000.06000.06000.06000.0600228,803
Jan 20, 20230.06000.06000.05500.06000.0600251,990
Jan 19, 20230.06000.06000.05500.06000.0600371,000
Jan 18, 20230.06000.06000.05500.05500.0550832,000
Jan 17, 20230.05000.06000.04500.06000.06001,354,411
Jan 16, 20230.05000.05000.04500.04500.0450151,000
Jan 13, 20230.04000.04500.04000.04500.04501,299,500
Jan 12, 20230.04000.04000.04000.04000.0400161,000
Jan 11, 20230.04000.04000.04000.04000.040084,000
Jan 10, 20230.04000.04000.04000.04000.040023,005
Jan 09, 20230.04000.04000.04000.04000.04002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...