Bravo Mining Corp. BRVO
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,84-0,07 (-%2,41)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,84 | -%2,41 | CAD 2,98 | CAD 2,98 | CAD 2,84 | 72,30K |
| 2026-09-30 | CAD 2,91 | -%3,00 | CAD 2,99 | CAD 2,99 | CAD 2,91 | 15,80K |
| 2026-09-29 | CAD 3,00 | +%0,67 | CAD 2,98 | CAD 3,00 | CAD 2,94 | 31,70K |
| 2026-09-28 | CAD 2,98 | -%2,30 | CAD 3,01 | CAD 3,13 | CAD 2,91 |
| 156,20K |
| 2026-09-25 | CAD 3,05 | -%4,09 | CAD 3,15 | CAD 3,19 | CAD 3,05 | 37,90K |
| 2026-09-24 | CAD 3,18 | -%1,55 | CAD 3,31 | CAD 3,31 | CAD 3,05 | 54,10K |
| 2026-09-23 | CAD 3,23 | -%3,00 | CAD 3,34 | CAD 3,34 | CAD 3,12 | 35,40K |
| 2026-09-22 | CAD 3,33 | +%2,15 | CAD 3,25 | CAD 3,33 | CAD 3,12 | 74,80K |
| 2026-09-21 | CAD 3,26 | +%0,31 | CAD 3,46 | CAD 3,46 | CAD 3,13 | 44,10K |
| 2026-09-18 | CAD 3,25 | -%1,52 | CAD 3,34 | CAD 3,36 | CAD 3,22 | 28,10K |
| 2026-09-17 | CAD 3,30 | +%6,45 | CAD 3,16 | CAD 3,37 | CAD 3,16 | 60,70K |
| 2026-09-16 | CAD 3,10 | +%1,97 | CAD 3,07 | CAD 3,11 | CAD 2,96 | 87,40K |
| 2026-09-15 | CAD 3,04 | %0,00 | CAD 3,04 | CAD 3,04 | CAD 3,00 | 23,80K |
| 2026-09-14 | CAD 3,04 | -%2,56 | CAD 3,05 | CAD 3,05 | CAD 3,00 | 35,30K |
| 2026-09-11 | CAD 3,12 | -%1,58 | CAD 3,27 | CAD 3,27 | CAD 3,12 | 18,10K |
| 2026-09-10 | CAD 3,17 | -%3,94 | CAD 3,26 | CAD 3,27 | CAD 3,11 | 64,20K |
| 2026-09-09 | CAD 3,30 | -%2,08 | CAD 3,53 | CAD 3,53 | CAD 3,26 | 43,30K |
| 2026-09-08 | CAD 3,37 | +%6,31 | CAD 3,30 | CAD 3,50 | CAD 3,25 | 38,10K |
| 2026-09-04 | CAD 3,17 | -%1,25 | CAD 3,21 | CAD 3,33 | CAD 3,17 | 28,70K |
| 2026-09-03 | CAD 3,21 | +%1,26 | CAD 3,26 | CAD 3,35 | CAD 3,19 | 60,10K |
| 2026-09-02 | CAD 3,17 | +%2,26 | CAD 3,23 | CAD 3,26 | CAD 3,12 | 33,30K |
| 2026-09-01 | CAD 3,10 | -%4,02 | CAD 3,12 | CAD 3,29 | CAD 3,08 | 62,00K |
| 2026-08-31 | CAD 3,23 | -%2,12 | CAD 3,30 | CAD 3,44 | CAD 3,20 | 26,00K |
| 2026-08-28 | CAD 3,30 | -%2,94 | CAD 3,46 | CAD 3,51 | CAD 3,24 | 43,50K |
| 2026-08-27 | CAD 3,40 | -%0,58 | CAD 3,51 | CAD 3,55 | CAD 3,36 | 52,50K |
| 2026-08-26 | CAD 3,42 | -%2,84 | CAD 3,58 | CAD 3,64 | CAD 3,42 | 159,60K |
| 2026-08-25 | CAD 3,52 | +%2,62 | CAD 3,38 | CAD 3,52 | CAD 3,29 | 113,60K |
| 2026-08-24 | CAD 3,43 | +%5,21 | CAD 3,59 | CAD 3,59 | CAD 3,26 | 152,90K |
| 2026-08-21 | CAD 3,26 | +%0,93 | CAD 3,00 | CAD 3,51 | CAD 3,00 | 166,00K |
| 2026-08-20 | CAD 3,23 | +%0,94 | CAD 3,07 | CAD 3,23 | CAD 3,07 | 62,90K |
| 2026-08-19 | CAD 3,20 | +%0,31 | CAD 3,23 | CAD 3,46 | CAD 3,13 | 248,60K |
| 2026-08-18 | CAD 3,19 | +%9,25 | CAD 2,90 | CAD 3,34 | CAD 2,82 | 629,70K |
| 2026-08-17 | CAD 2,92 | +%5,42 | CAD 2,81 | CAD 2,97 | CAD 2,73 | 63,30K |
| 2026-08-14 | CAD 2,77 | +%1,84 | CAD 2,74 | CAD 2,84 | CAD 2,72 | 76,10K |
| 2026-08-13 | CAD 2,72 | -%5,88 | CAD 2,81 | CAD 2,89 | CAD 2,70 | 174,60K |
| 2026-08-12 | CAD 2,89 | +%1,05 | CAD 2,91 | CAD 3,00 | CAD 2,84 | 314,80K |
| 2026-08-11 | CAD 2,86 | +%4,38 | CAD 2,74 | CAD 2,95 | CAD 2,73 | 172,10K |
| 2026-08-10 | CAD 2,74 | +%11,84 | CAD 2,61 | CAD 2,75 | CAD 2,56 | 230,00K |
| 2026-08-07 | CAD 2,45 | +%4,26 | CAD 2,45 | CAD 2,53 | CAD 2,42 | 268,10K |
| 2026-08-06 | CAD 2,35 | +%2,17 | CAD 2,33 | CAD 2,36 | CAD 2,27 | 113,20K |
| 2026-08-05 | CAD 2,30 | -%0,43 | CAD 2,49 | CAD 2,49 | CAD 2,17 | 834,10K |
| 2026-08-04 | CAD 2,31 | -%3,35 | CAD 2,55 | CAD 2,75 | CAD 2,27 | 764,80K |
| 2026-07-31 | CAD 2,39 | %0,00 | CAD 2,41 | CAD 2,50 | CAD 2,39 | 100,80K |
| 2026-07-30 | CAD 2,39 | %0,00 | CAD 2,39 | CAD 2,42 | CAD 2,38 | 40,40K |
| 2026-07-29 | CAD 2,39 | +%2,58 | CAD 2,40 | CAD 2,44 | CAD 2,35 | 89,70K |
| 2026-07-28 | CAD 2,33 | -%6,80 | CAD 2,45 | CAD 2,46 | CAD 2,33 | 90,90K |
| 2026-07-27 | CAD 2,50 | +%0,40 | CAD 2,62 | CAD 2,62 | CAD 2,48 | 15,80K |
| 2026-07-24 | CAD 2,49 | +%1,22 | CAD 2,50 | CAD 2,53 | CAD 2,47 | 156,50K |
| 2026-07-23 | CAD 2,46 | -%1,60 | CAD 2,48 | CAD 2,54 | CAD 2,46 | 143,70K |
| 2026-07-22 | CAD 2,50 | %0,00 | CAD 2,52 | CAD 2,62 | CAD 2,50 | 45,90K |
| 2026-07-21 | CAD 2,50 | +%0,40 | CAD 2,60 | CAD 2,60 | CAD 2,50 | 67,30K |
| 2026-07-20 | CAD 2,49 | -%0,40 | CAD 2,50 | CAD 2,55 | CAD 2,48 | 119,00K |
| 2026-07-17 | CAD 2,50 | +%3,73 | CAD 2,51 | CAD 2,54 | CAD 2,43 | 193,00K |
| 2026-07-16 | CAD 2,41 | -%13,93 | CAD 2,66 | CAD 2,72 | CAD 2,41 | 187,30K |
| 2026-07-15 | CAD 2,80 | -%2,44 | CAD 2,91 | CAD 2,91 | CAD 2,62 | 43,90K |
| 2026-07-14 | CAD 2,87 | +%3,99 | CAD 2,78 | CAD 2,90 | CAD 2,78 | 60,50K |
| 2026-07-13 | CAD 2,76 | -%7,07 | CAD 2,95 | CAD 2,95 | CAD 2,71 | 56,70K |
| 2026-07-10 | CAD 2,97 | +%4,95 | CAD 2,83 | CAD 3,00 | CAD 2,83 | 65,20K |
| 2026-07-09 | CAD 2,83 | -%0,70 | CAD 2,96 | CAD 3,09 | CAD 2,82 | 29,70K |
| 2026-07-08 | CAD 2,85 | -%4,68 | CAD 3,05 | CAD 3,05 | CAD 2,82 | 28,70K |
| 2026-07-07 | CAD 2,99 | -%5,68 | CAD 3,24 | CAD 3,24 | CAD 2,92 | 46,50K |
| 2026-07-06 | CAD 3,17 | -%2,46 | CAD 3,49 | CAD 3,49 | CAD 3,16 | 29,10K |
| 2026-07-03 | CAD 3,25 | %0,00 | CAD 3,25 | CAD 3,41 | CAD 3,23 | 40,10K |
| 2026-07-02 | CAD 3,25 | +%11,30 | CAD 3,16 | CAD 3,30 | CAD 3,15 | 51,90K |
| 2026-06-30 | CAD 2,92 | +%0,69 | CAD 2,92 | CAD 2,97 | CAD 2,80 | 29,40K |
| 2026-06-29 | CAD 2,90 | +%8,61 | CAD 2,84 | CAD 3,19 | CAD 2,70 | 65,60K |
| 2026-06-26 | CAD 2,67 | -%1,48 | CAD 2,84 | CAD 2,84 | CAD 2,66 | 78,00K |
| 2026-06-25 | CAD 2,71 | -%1,09 | CAD 2,90 | CAD 2,90 | CAD 2,68 | 103,20K |
| 2026-06-24 | CAD 2,74 | -%2,84 | CAD 2,88 | CAD 2,88 | CAD 2,70 | 127,40K |
| 2026-06-23 | CAD 2,82 | -%4,41 | CAD 2,88 | CAD 2,88 | CAD 2,81 | 56,90K |
| 2026-06-22 | CAD 2,95 | +%0,34 | CAD 3,00 | CAD 3,17 | CAD 2,90 | 69,30K |
| 2026-06-19 | CAD 2,94 | +%1,03 | CAD 2,97 | CAD 3,01 | CAD 2,91 | 45,40K |
| 2026-06-18 | CAD 2,91 | -%5,83 | CAD 3,01 | CAD 3,05 | CAD 2,90 | 74,80K |
| 2026-06-17 | CAD 3,09 | -%6,36 | CAD 3,30 | CAD 3,35 | CAD 3,07 | 82,20K |
| 2026-06-16 | CAD 3,30 | %0,00 | CAD 3,55 | CAD 3,55 | CAD 3,30 | 21,30K |
| 2026-06-15 | CAD 3,30 | +%0,30 | CAD 3,16 | CAD 3,61 | CAD 3,16 | 29,60K |
| 2026-06-12 | CAD 3,29 | +%8,58 | CAD 3,11 | CAD 3,49 | CAD 3,04 | 119,80K |
| 2026-06-11 | CAD 3,03 | +%7,45 | CAD 2,85 | CAD 3,04 | CAD 2,83 | 46,30K |
| 2026-06-10 | CAD 2,82 | -%5,05 | CAD 2,88 | CAD 2,91 | CAD 2,81 | 66,40K |
| 2026-06-09 | CAD 2,97 | +%1,37 | CAD 3,05 | CAD 3,05 | CAD 2,87 | 89,90K |
| 2026-06-08 | CAD 2,93 | -%5,48 | CAD 3,10 | CAD 3,20 | CAD 2,90 | 114,40K |
| 2026-06-05 | CAD 3,10 | -%8,82 | CAD 3,40 | CAD 3,40 | CAD 2,99 | 166,00K |
| 2026-06-04 | CAD 3,40 | -%2,86 | CAD 3,50 | CAD 3,65 | CAD 3,40 | 9,70K |
| 2026-06-03 | CAD 3,50 | -%4,11 | CAD 3,60 | CAD 3,60 | CAD 3,43 | 31,30K |
| 2026-06-02 | CAD 3,65 | +%3,40 | CAD 3,65 | CAD 3,72 | CAD 3,53 | 25,00K |
| 2026-06-01 | CAD 3,53 | -%5,11 | CAD 3,75 | CAD 3,77 | CAD 3,46 | 35,30K |
| 2026-05-29 | CAD 3,72 | +%0,81 | CAD 3,69 | CAD 3,91 | CAD 3,65 | 67,70K |
| 2026-05-28 | CAD 3,69 | +%8,53 | CAD 3,41 | CAD 3,72 | CAD 3,37 | 72,90K |
| 2026-05-27 | CAD 3,40 | -%5,03 | CAD 3,59 | CAD 3,71 | CAD 3,40 | 34,30K |
| 2026-05-26 | CAD 3,58 | +%4,07 | CAD 3,48 | CAD 3,58 | CAD 3,28 | 56,10K |