Bravo Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	2.29	2.29	2.10	2.16	2.16	-4.42%	72,604
May 8, 2025	2.25	2.29	2.25	2.26	2.26	0.44%	13,708
May 7, 2025	2.29	2.29	2.25	2.25	2.25	-1.75%	24,900
May 6, 2025	2.32	2.34	2.27	2.29	2.29	-	60,321
May 5, 2025	2.33	2.37	2.28	2.29	2.29	-2.97%	18,402
May 2, 2025	2.38	2.38	2.34	2.36	2.36	-0.42%	18,600
May 1, 2025	2.39	2.40	2.36	2.37	2.37	-1.25%	16,424
Apr 30, 2025	2.48	2.48	2.36	2.40	2.40	-3.23%	44,446
Apr 29, 2025	2.51	2.54	2.48	2.48	2.48	-0.40%	15,730
Apr 28, 2025	2.53	2.53	2.46	2.49	2.49	-1.58%	20,300
Apr 25, 2025	2.57	2.57	2.51	2.53	2.53	-1.94%	31,012
Apr 24, 2025	2.57	2.62	2.50	2.58	2.58	1.18%	35,500
Apr 23, 2025	2.53	2.60	2.53	2.55	2.55	1.19%	23,700
Apr 22, 2025	2.58	2.59	2.46	2.52	2.52	-3.45%	19,212
Apr 21, 2025	2.68	2.74	2.60	2.61	2.61	-2.25%	36,805
Apr 17, 2025	2.74	2.75	2.64	2.67	2.67	-0.37%	23,900
Apr 16, 2025	2.69	2.75	2.62	2.68	2.68	-	41,900
Apr 15, 2025	2.64	2.77	2.64	2.68	2.68	0.75%	27,300
Apr 14, 2025	2.56	2.78	2.35	2.66	2.66	3.10%	120,525
Apr 11, 2025	2.48	2.58	2.48	2.58	2.58	5.31%	61,125
Apr 10, 2025	2.39	2.50	2.24	2.45	2.45	4.26%	109,218
Apr 9, 2025	2.31	2.40	2.30	2.35	2.35	1.29%	48,400
Apr 8, 2025	2.40	2.44	2.31	2.32	2.32	-3.73%	77,239
Apr 7, 2025	2.30	2.42	2.30	2.41	2.41	2.12%	35,000
Apr 4, 2025	2.50	2.50	2.29	2.36	2.36	-6.72%	130,748
Apr 3, 2025	2.51	2.62	2.36	2.53	2.53	-2.32%	56,602
Apr 2, 2025	2.77	2.80	2.57	2.59	2.59	-6.50%	66,600
Apr 1, 2025	2.75	2.79	2.73	2.77	2.77	1.47%	23,241
Mar 31, 2025	2.59	2.75	2.51	2.73	2.73	5.81%	79,900
Mar 28, 2025	2.55	2.65	2.52	2.58	2.58	1.57%	60,732
Mar 27, 2025	2.52	2.55	2.51	2.54	2.54	0.40%	11,800
Mar 26, 2025	2.63	2.63	2.50	2.53	2.53	-5.24%	24,000
Mar 25, 2025	2.69	2.75	2.66	2.67	2.67	-1.84%	10,701
Mar 24, 2025	2.71	2.75	2.68	2.72	2.72	-1.09%	46,600
Mar 21, 2025	2.64	2.75	2.55	2.75	2.75	1.85%	50,900
Mar 20, 2025	2.73	2.78	2.70	2.70	2.70	-1.46%	23,248
Mar 19, 2025	3.08	3.08	2.65	2.74	2.74	-8.67%	56,200
Mar 18, 2025	2.69	3.17	2.62	3.00	3.00	19.05%	172,202
Mar 17, 2025	2.20	2.65	2.19	2.52	2.52	17.21%	307,600
Mar 14, 2025	2.17	2.28	2.15	2.15	2.15	-0.46%	141,000
Mar 13, 2025	2.19	2.19	2.12	2.16	2.16	-	12,948
Mar 12, 2025	2.26	2.26	2.16	2.16	2.16	-0.46%	9,600
Mar 11, 2025	2.07	2.20	2.07	2.17	2.17	5.34%	53,200
Mar 10, 2025	2.05	2.15	2.02	2.06	2.06	1.48%	41,918
Mar 7, 2025	2.01	2.13	2.00	2.03	2.03	1.00%	44,200
Mar 6, 2025	2.09	2.09	1.92	2.01	2.01	-4.29%	20,700
Mar 5, 2025	2.20	2.20	2.04	2.10	2.10	-7.89%	36,712
Mar 4, 2025	2.01	2.28	1.94	2.28	2.28	15.15%	33,327
Mar 3, 2025	2.05	2.05	1.96	1.98	1.98	1.54%	9,425
Feb 28, 2025	2.05	2.05	1.95	1.95	1.95	-4.41%	55,145