Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Apr 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	104,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Apr 19, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	23,000
Apr 18, 2024	0.0650	0.0650	0.0500	0.0500	0.0500	419,000
Apr 17, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	15,000
Apr 16, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	384,000
Apr 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	15,600
Apr 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	424,209
Apr 11, 2024	0.0600	0.0650	0.0500	0.0600	0.0600	265,699
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	130,100
Apr 09, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	103,950
Apr 08, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	728,508
Apr 05, 2024	0.0350	0.0500	0.0350	0.0450	0.0450	310,000
Apr 04, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	475,950
Apr 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	280,000
Apr 02, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	361,200
Apr 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	112,440
Mar 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	130,199
Mar 27, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	42,000
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	27,535
Mar 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	95,000
Mar 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,500
Mar 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	122,180
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,330
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	39,000
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	117,000
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	154,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,600
Mar 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	228,400
Mar 08, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	425,000
Mar 07, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	391,600
Mar 06, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	437,233
Mar 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	54,608
Mar 04, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	59,000
Mar 01, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	415,200
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,620
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
Feb 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,000
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,500
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	807,416
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	126,150
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,200
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Feb 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	70,444
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,081
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	292,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	174,026
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	337,200
Jan 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	872,157
Jan 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	112,978
Jan 24, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	28,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,767
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	64,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,500
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	24,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,095
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	244,766
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,100
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 29, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	17,095
Dec 27, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	276,562
Dec 22, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,001
Dec 21, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	112,000
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	161,620
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Dec 18, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	35,000
Dec 15, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	96,000
Dec 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	117,500
Dec 13, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	24,479
Dec 12, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	470,197
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	53,000
Dec 08, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	80,000
Dec 07, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	144,500
Dec 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	229,000
Dec 05, 2023	0.0650	0.0700	0.0550	0.0550	0.0550	286,637
Dec 04, 2023	0.0650	0.0650	0.0450	0.0600	0.0600	1,282,663
Dec 01, 2023	0.0450	0.0650	0.0450	0.0650	0.0650	1,045,826
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.02%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,764.90+258.15(+0.30%)

Bravada Gold Corporation (BVA.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.02%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,764.90
+258.15(+0.30%)