TSXV - Free Realtime Quote
CAD
Bravada Gold Corporation (BVA.V)
0.6100
-0.0700
(-10.29%)
As of 1:10:45 PM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.6500
0.6500
0.6200
0.6100
0.6100
35,125
Oct 30, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
11,107
Oct 29, 2026
0.6900
0.7000
0.6800
0.6800
0.6800
82,100
Oct 28, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
1,000
Oct 27, 2026
0.7100
0.7100
0.7000
0.7000
0.7000
19,556
Oct 26, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
15,000
Oct 23, 2026
0.7300
0.7300
0.7000
0.7300
0.7300
63,500
Oct 22, 2026
0.7500
0.7500
0.7400
0.7400
0.7400
6,500
Oct 21, 2026
0.8100
0.8100
0.8000
0.8000
0.8000
16,004
Oct 20, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Oct 19, 2026
0.7800
0.8100
0.7700
0.8100
0.8100
6,300
Oct 16, 2026
0.7500
0.7800
0.7500
0.7800
0.7800
37,000
Oct 15, 2026
0.8200
0.8500
0.7600
0.7600
0.7600
72,500
Oct 14, 2026
0.7700
0.7900
0.7700
0.7900
0.7900
41,571
Oct 13, 2026
0.8200
0.8200
0.7500
0.7700
0.7700
99,144
Oct 9, 2026
0.8400
0.8400
0.7800
0.8100
0.8100
17,750
Oct 8, 2026
0.8800
0.8800
0.8200
0.8200
0.8200
21,000
Oct 7, 2026
0.9100
0.9200
0.8800
0.8800
0.8800
8,100
Oct 6, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 5, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
6,339
Oct 2, 2026
0.9800
0.9900
0.9100
0.9200
0.9200
26,502
Oct 1, 2026
1.0500
1.0500
0.9500
0.9900
0.9900
20,470
Sep 30, 2026
1.0100
1.0500
1.0100
1.0500
1.0500
10,050
Sep 29, 2026
1.0100
1.0600
1.0100
1.0600
1.0600
37,000
Sep 28, 2026
1.0100
1.0500
1.0000
1.0500
1.0500
29,072
Sep 25, 2026
1.0300
1.0700
1.0200
1.0700
1.0700
2,200
Sep 24, 2026
1.0700
1.0700
1.0100
1.0100
1.0100
15,693
Sep 23, 2026
1.1500
1.1500
1.0600
1.0700
1.0700
29,277
Sep 22, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Sep 21, 2026
1.1400
1.1800
1.1400
1.1800
1.1800
4,900
Sep 18, 2026
1.1800
1.1800
1.1400
1.1800
1.1800
15,180
Sep 17, 2026
1.1800
1.2000
1.1800
1.2000
1.2000
7,362
Sep 16, 2026
1.1700
1.1700
1.1400
1.1400
1.1400
7,400
Sep 15, 2026
1.1600
1.1800
1.1600
1.1700
1.1700
29,512
Sep 14, 2026
1.1700
1.1800
1.1600
1.1600
1.1600
36,721
Sep 11, 2026
1.2500
1.3000
1.1700
1.3000
1.3000
72,767
Sep 10, 2026
1.2100
1.2600
1.1500
1.1700
1.1700
39,935
Sep 9, 2026
1.2000
1.2500
1.2000
1.2300
1.2300
19,000
Sep 8, 2026
1.2100
1.2600
1.1000
1.1500
1.1500
69,219
Sep 4, 2026
1.2500
1.3000
1.2400
1.2700
1.2700
27,623
Sep 3, 2026
1.2400
1.2800
1.2300
1.2800
1.2800
136,335
Sep 2, 2026
1.1800
1.2200
1.1800
1.2200
1.2200
60,650
Sep 1, 2026
1.2500
1.2500
1.1000
1.1400
1.1400
107,886
Aug 31, 2026
1.2900
1.3100
1.2000
1.2500
1.2500
54,435
Aug 28, 2026
1.2600
1.2800
1.2100
1.2800
1.2800
21,265
Aug 27, 2026
1.2000
1.3000
1.1700
1.2200
1.2200
99,230
Aug 26, 2026
1.1800
1.1900
1.1500
1.1900
1.1900
50,097
Aug 25, 2026
1.0500
1.1500
1.0300
1.1400
1.1400
154,244
Aug 24, 2026
1.1000
1.2000
1.0100
1.0200
1.0200
69,464
Aug 21, 2026
1.1000
1.1000
1.0500
1.1000
1.1000
70,092
Aug 20, 2026
1.0200
1.1000
1.0100
1.1000
1.1000
52,946
Aug 19, 2026
0.9800
1.0500
0.9800
0.9900
0.9900
14,500
Aug 18, 2026
0.9900
1.0000
0.9100
0.9100
0.9100
42,662
Aug 17, 2026
0.9800
1.0500
0.9800
1.0000
1.0000
61,549
Aug 14, 2026
0.9500
0.9500
0.9000
0.9500
0.9500
21,125
Aug 13, 2026
0.9000
0.9100
0.8700
0.9000
0.9000
13,125
Aug 12, 2026
0.8600
0.8600
0.8500
0.8500
0.8500
19,221
Aug 11, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
23,001
Aug 10, 2026
0.9800
0.9800
0.8100
0.9500
0.9500
15,004
Aug 7, 2026
0.9000
0.9500
0.9000
0.9400
0.9400
97,475
Aug 6, 2026
0.8700
0.9000
0.8600
0.8600
0.8600
50,026
Aug 5, 2026
0.8000
0.8800
0.8000
0.8800
0.8800
8,000
Aug 4, 2026
0.8700
0.8800
0.8300
0.8300
0.8300
13,415
Jul 31, 2026
0.8500
0.8500
0.8400
0.8400
0.8400
20,912
Jul 30, 2026
0.8100
0.8500
0.8100
0.8500
0.8500
22,418
Jul 29, 2026
0.8500
0.8500
0.7600
0.8500
0.8500
19,540
Jul 28, 2026
0.8600
0.8600
0.7600
0.7600
0.7600
102,500
Jul 27, 2026
0.8800
0.8900
0.8800
0.8900
0.8900
2,549
Jul 24, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
-
Jul 23, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
1,500
Jul 22, 2026
0.8100
0.9300
0.8100
0.9200
0.9200
146,264
Jul 21, 2026
0.8000
0.8100
0.8000
0.8100
0.8100
91,500
Jul 20, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Jul 17, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
8,192
Jul 16, 2026
0.8400
0.8400
0.7600
0.7600
0.7600
90,449
Jul 15, 2026
0.8100
0.8400
0.8000
0.8400
0.8400
31,000
Jul 14, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
2,500
Jul 13, 2026
0.7900
0.8400
0.7900
0.8400
0.8400
80,242
Jul 10, 2026
0.7400
0.8000
0.7400
0.7900
0.7900
147,737
Jul 9, 2026
0.6900
0.8000
0.6900
0.7400
0.7400
82,559
Jul 8, 2026
0.7500
0.8000
0.6900
0.6900
0.6900
24,526
Jul 7, 2026
0.7800
0.8200
0.7600
0.7600
0.7600
71,812
Jul 6, 2026
0.7300
0.7900
0.7300
0.7800
0.7800
27,090
Jul 3, 2026
0.8000
0.8200
0.7800
0.8000
0.8000
125,200
Jul 2, 2026
0.7100
0.7200
0.6800
0.7200
0.7200
40,513
Jun 30, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
3,490
Jun 29, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
2,882
Jun 26, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
2,062
Jun 25, 2026
0.7500
0.8000
0.7400
0.8000
0.8000
72,509
Jun 24, 2026
0.7000
0.7200
0.6800
0.7200
0.7200
37,910
Jun 23, 2026
0.7100
0.7500
0.7000
0.7500
0.7500
10,627
Jun 22, 2026
0.7500
0.8000
0.7500
0.7500
0.7500
25,216
Jun 19, 2026
0.7000
0.7500
0.7000
0.7500
0.7500
10,100
Jun 18, 2026
0.7200
0.7200
0.7000
0.7100
0.7100
115,028
Jun 17, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
37,187
Jun 16, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
20,600
Jun 15, 2026
0.7400
0.7400
0.7200
0.7200
0.7200
5,544
Jun 12, 2026
0.6800
0.7200
0.6800
0.7200
0.7200
13,810
Jun 11, 2026
0.7200
0.7200
0.6700
0.6700
0.6700
1,963
Jun 10, 2026
0.7200
0.7200
0.7100
0.7200
0.7200
38,225
Jun 9, 2026
0.7500
0.7500
0.7300
0.7500
0.7500
22,245
Jun 8, 2026
0.7700
0.7700
0.7500
0.7700
0.7700
5,000
Jun 5, 2026
0.7300
0.7500
0.7300
0.7500
0.7500
17,985
Jun 4, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
-
Jun 3, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
1,001
Jun 2, 2026
0.8400
0.8400
0.7600
0.7600
0.7600
100,090
Jun 1, 2026
0.7300
0.8400
0.7300
0.7700
0.7700
15,776
May 29, 2026
0.8300
0.9000
0.8300
0.8700
0.8700
41,500
May 28, 2026
0.7100
0.7100
0.7100
0.7100
0.7100
7,103
May 27, 2026
0.7500
0.7500
0.7100
0.7100
0.7100
17,500
May 26, 2026
0.7700
0.8000
0.7500
0.7500
0.7500
30,051
May 25, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
1,000
May 22, 2026
0.6900
0.7800
0.6900
0.7800
0.7800
6,080
May 21, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
8,505
May 20, 2026
0.6700
0.7500
0.6700
0.7500
0.7500
5,327
May 19, 2026
0.7400
0.7400
0.6700
0.6700
0.6700
77,515
May 15, 2026
0.7400
0.7800
0.7400
0.7600
0.7600
84,738
May 14, 2026
0.8400
0.8500
0.8400
0.8500
0.8500
51,682
May 13, 2026
0.8500
0.8600
0.8500
0.8500
0.8500
66,042
May 12, 2026
0.8400
0.8500
0.8300
0.8500
0.8500
83,658
May 11, 2026
0.7800
0.8000
0.7800
0.8000
0.8000
28,250
May 8, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
May 7, 2026
0.8000
0.8500
0.7500
0.8500
0.8500
27,604
May 6, 2026
0.7300
0.8100
0.7000
0.8100
0.8100
106,250
May 5, 2026
0.6900
0.7100
0.6900
0.7100
0.7100
12,500
May 4, 2026
0.6800
0.6900
0.6800
0.6900
0.6900
9,500
May 1, 2026
0.7300
0.7300
0.7100
0.7100
0.7100
12,500
Apr 30, 2026
0.7100
0.7300
0.6900
0.7300
0.7300
73,777
Apr 29, 2026
0.7300
0.7300
0.7100
0.7200
0.7200
10,613
Apr 28, 2026
0.7400
0.8300
0.7000
0.7300
0.7300
265,799
Apr 27, 2026
0.8500
0.8700
0.7300
0.7300
0.7300
76,600
Apr 24, 2026
0.9000
0.9000
0.8700
0.8700
0.8700
47,002
Apr 23, 2026
0.7400
0.8900
0.7300
0.8800
0.8800
65,906
Apr 22, 2026
0.7700
0.9000
0.7700
0.7700
0.7700
51,750
Apr 21, 2026
0.8000
0.8000
0.7700
0.7700
0.7700
119,559
Apr 20, 2026
0.8500
0.8500
0.8100
0.8500
0.8500
36,584
Apr 17, 2026
0.8500
0.8500
0.7700
0.8200
0.8200
136,526
Apr 16, 2026
0.8800
0.8800
0.7300
0.7400
0.7400
49,454
Apr 15, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Apr 14, 2026
0.7700
0.7700
0.7400
0.7700
0.7700
107,000
Apr 13, 2026
0.7200
0.7700
0.7200
0.7700
0.7700
21,865
Apr 10, 2026
0.7900
0.8400
0.7700
0.7700
0.7700
455,305
Apr 9, 2026
0.7900
0.8000
0.7900
0.8000
0.8000
219,363
Apr 8, 2026
0.6900
0.7400
0.6900
0.7400
0.7400
26,036
Apr 7, 2026
0.7000
0.7000
0.6800
0.6900
0.6900
53,243
Apr 6, 2026
0.7500
0.7500
0.6100
0.7000
0.7000
33,091
Apr 2, 2026
0.5600
0.7600
0.5600
0.7500
0.7500
122,506
Apr 1, 2026
0.5600
0.6900
0.5400
0.6900
0.6900
69,809
Mar 31, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
1,125
Mar 30, 2026
0.5000
0.5000
0.4900
0.4950
0.4950
11,625
Mar 27, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Mar 26, 2026
0.4900
0.5700
0.4800
0.5700
0.5700
45,015
Mar 25, 2026
0.5700
0.5700
0.5500
0.5500
0.5500
1,873
Mar 24, 2026
0.5800
0.5800
0.5000
0.5100
0.5100
41,964
Mar 23, 2026
0.5100
0.7000
0.5100
0.5800
0.5800
18,587
Mar 20, 2026
0.5000
0.5500
0.4900
0.4900
0.4900
86,462
Mar 19, 2026
0.5400
0.5600
0.4800
0.5200
0.5200
183,533
Mar 18, 2026
0.6600
0.6600
0.5300
0.5400
0.5400
38,013
Mar 17, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Mar 16, 2026
0.6400
0.7500
0.6400
0.6800
0.6800
13,921
Mar 13, 2026
0.7300
0.7800
0.7300
0.7400
0.7400
45,689
Mar 12, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
888
Mar 11, 2026
0.7500
0.7500
0.7200
0.7500
0.7500
13,500
Mar 10, 2026
0.7500
0.7500
0.7100
0.7500
0.7500
12,004
Mar 9, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
2,500
Mar 6, 2026
0.7300
0.7500
0.7100
0.7100
0.7100
19,687
Mar 5, 2026
0.7500
0.7800
0.7300
0.7300
0.7300
13,137
Mar 4, 2026
0.7000
0.8000
0.7000
0.7400
0.7400
28,578
Mar 3, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
3,019
Mar 2, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
0.8000
0.8400
0.7900
0.7900
0.7900
10,630
Feb 27, 2026
0.7200
0.8400
0.6800
0.8000
0.8000
53,151
Feb 26, 2026
0.7600
0.7600
0.7200
0.7200
0.7200
27,968
Feb 25, 2026
0.8000
0.8400
0.7200
0.7600
0.7600
63,266
Feb 24, 2026
0.8400
0.8400
0.8000
0.8400
0.8400
97,747
Feb 23, 2026
0.8000
0.8400
0.8000
0.8400
0.8400
20,487
Feb 20, 2026
0.7600
0.7600
0.7200
0.7600
0.7600
7,800
Feb 19, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
2,673
Feb 18, 2026
0.8000
0.8000
0.6800
0.7600
0.7600
59,763
Feb 17, 2026
0.7200
0.8000
0.7200
0.8000
0.8000
17,420
Feb 13, 2026
0.7600
0.9200
0.7200
0.8000
0.8000
34,094
Feb 12, 2026
0.8800
0.8800
0.8400
0.8400
0.8400
13,827
Feb 11, 2026
0.9600
0.9600
0.8800
0.8800
0.8800
5,750
Feb 10, 2026
0.8800
1.0000
0.8800
0.9600
0.9600
32,583
Feb 9, 2026
0.7200
0.9600
0.7200
0.9200
0.9200
26,894
Feb 6, 2026
0.6800
0.7600
0.6800
0.7200
0.7200
60,314
Feb 5, 2026
0.6400
0.6800
0.6400
0.6800
0.6800
16,014
Feb 4, 2026
0.8000
0.8000
0.6400
0.6800
0.6800
74,048
Feb 3, 2026
0.8000
0.8000
0.7600
0.7600
0.7600
127,868
Feb 2, 2026
0.7200
0.8000
0.6400
0.8000
0.8000
158,272
Jan 30, 2026
0.7200
0.8400
0.6800
0.7600
0.7600
111,905
Jan 29, 2026
0.9200
0.9600
0.8800
0.9200
0.9200
62,895
Jan 28, 2026
0.8000
0.9200
0.8000
0.9200
0.9200
46,886
Jan 27, 2026
0.8000
0.8000
0.7200
0.7600
0.7600
116,039
Jan 26, 2026
1.1200
1.1200
0.8400
0.8400
0.8400
234,605
Jan 23, 2026
0.9600
1.1600
0.9600
1.0400
1.0400
184,318
Jan 22, 2026
0.9200
0.9600
0.8800
0.9600
0.9600
81,773
Jan 21, 2026
0.8800
0.9600
0.8400
0.8800
0.8800
181,451
Jan 20, 2026
0.7600
0.8000
0.7200
0.7600
0.7600
116,128
Jan 19, 2026
0.7600
0.7600
0.6800
0.7200
0.7200
47,765
Jan 16, 2026
0.6400
0.8400
0.6400
0.7200
0.7200
157,248
Jan 15, 2026
0.6000
0.6000
0.5600
0.6000
0.6000
77,840
Jan 14, 2026
0.5200
0.6000
0.5200
0.6000
0.6000
64,197
Jan 13, 2026
0.5600
0.5600
0.5200
0.5600
0.5600
34,321
Jan 12, 2026
0.5200
0.5200
0.4800
0.4800
0.4800
52,043
Jan 9, 2026
0.4800
0.5200
0.4800
0.5200
0.5200
32,462
Jan 8, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
10,262
Jan 7, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
62,000
Jan 6, 2026
0.4400
0.5200
0.4400
0.4800
0.4800
69,189
Jan 5, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
118,742
Jan 2, 2026
0.4400
0.4800
0.4400
0.4400
0.4400
115,925
Dec 31, 2025
0.3200
0.4400
0.3200
0.4400
0.4400
325,201
Dec 30, 2025
0.3600
0.4000
0.3200
0.3200
0.3200
156,375
Dec 29, 2025
0.4000
0.4000
0.3200
0.3600
0.3600
136,197
Dec 24, 2025
0.3600
0.3600
0.3200
0.3200
0.3200
9,375
Dec 23, 2025
0.3600
0.4000
0.3200
0.3200
0.3200
48,696
Dec 22, 2025
0.3600
0.4000
0.3200
0.3600
0.3600
68,686
Dec 19, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
-
Dec 18, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
1,658
Dec 17, 2025
0.3600
0.3600
0.3200
0.3200
0.3200
13,000
Dec 16, 2025
0.3600
0.3600
0.3600
0.3600
0.3600
250
Dec 15, 2025
0.3600
0.3600
0.3200
0.3600
0.3600
67,000
Dec 12, 2025
0.3600
0.3600
0.3600
0.3600
0.3600
11,766
Dec 11, 2025
0.2800
0.3600
0.2800
0.3600
0.3600
99,875
Dec 10, 2025
0.3200
0.3200
0.2800
0.3200
0.3200
57,500
Dec 9, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
27,393
Dec 8, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
-
Dec 5, 2025
0.3600
0.3600
0.3200
0.3200
0.3200
41,168
Dec 4, 2025
0.3200
0.3200
0.2800
0.2800
0.2800
16,250
Dec 3, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
25,665
Dec 2, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
28,141
Dec 1, 2025
0.3200
0.3600
0.3200
0.3200
0.3200
53,809
Nov 28, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
27,875
Nov 27, 2025
0.2800
0.2800
0.2800
0.2800
0.2800
34,119
Nov 26, 2025
0.2800
0.3200
0.2800
0.3200
0.3200
73,125
Nov 25, 2025
0.2800
0.2800
0.2800
0.2800
0.2800
66,250
Nov 24, 2025
0.2800
0.2800
0.2400
0.2400
0.2400
65,618
Nov 21, 2025
0.2800
0.2800
0.2400
0.2400
0.2400
1,875
Nov 20, 2025
0.2800
0.2800
0.2800
0.2800
0.2800
26,625
Nov 19, 2025
0.2800
0.2800
0.2800
0.2800
0.2800
157,035
Nov 18, 2025
0.2800
0.2800
0.2800
0.2800
0.2800
37,625
Nov 17, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
1,069
Nov 14, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
125
Nov 13, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
-
Nov 12, 2025
0.3600
0.3600
0.3200
0.3200
0.3200
15,368
Nov 11, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
-
Nov 10, 2025
0.3200
0.3200
0.2800
0.3200
0.3200
79,000
Nov 7, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
19,375
Nov 6, 2025
0.2800
0.2800
0.2800
0.2800
0.2800
887
Nov 5, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
4,880
Nov 4, 2025
0.3200
0.3200
0.3200
0.3200
0.3200
41,626
Nov 3, 2025
0.3200
0.3600
0.3200
0.3600
0.3600
11,616
