Bravada Gold Corporation BGAVF
0.46 USD -0.02 (-3.70%)
Regular-session close
0.48 Day range 0.48
0.1824 52-week range 0.9999
- YTD
- +52.00%
- 1 year
- +97.23%
BGAVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | -0.03 | -5.30% | 6,837 |
| Nov 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.51 | 0.51 | 0.47 | 0.50 | -0.02 | -3.25% | 1,641 |
| Nov 9, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | +0.06 | +13.83% | 580 |
| Nov 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | +0.09% | 200 |
| Nov 5, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | -0.02 | -3.55% | 7,923 |
| Nov 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | +0.03 | +6.79% | 100 |
| Nov 3, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | -0.01 | -2.13% | 5,393 |
| Nov 2, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | -0.02 | -4.26% | 17,315 |
| Oct 30, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | -0.01 | -1.57% | 12,314 |
| Oct 29, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -4.56% | 10,000 |
| Oct 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | -0.06% | 3,062 |
| Oct 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | -0.01 | -1.01% | 16,400 |
| Oct 26, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | -0.02 | -3.12% | 5,000 |
| Oct 23, 2026 | 0.53 | 0.53 | 0.49 | 0.52 | -0.01 | -2.56% | 14,110 |
| Oct 22, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | -0.04 | -7.61% | 1,049 |
| Oct 21, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | +0.02 | +3.85% | 2,950 |
| Oct 20, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.00 | -0.18% | 1,740 |
| Oct 19, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | -0.01 | -2.54% | 1,100 |
| Oct 16, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | +0.01 | +2.65% | 4,020 |
| Oct 15, 2026 | 0.57 | 0.60 | 0.56 | 0.56 | +0.03 | +5.49% | 8,307 |
| Oct 14, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | -0.01 | -1.63% | 12,771 |
| Oct 13, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | -0.05 | -8.09% | 22,151 |
| Oct 12, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | +0.01 | +1.95% | 1,000 |
| Oct 9, 2026 | 0.58 | 0.60 | 0.57 | 0.58 | -0.04 | -6.85% | 25,850 |
| Oct 8, 2026 | 0.61 | 0.62 | 0.58 | 0.62 | -0.01 | -0.85% | 2,640 |
| Oct 7, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | -0.02 | -3.04% | 5,825 |
| Oct 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | -0.05% | 8,440 |
| Oct 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | -0.02 | -2.81% | 100 |
| Oct 2, 2026 | 0.69 | 0.70 | 0.66 | 0.66 | -0.05 | -6.53% | 23,829 |
| Oct 1, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | -0.04 | -5.71% | 3,314 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | +0.02 | +3.36% | 14,600 |
| Sep 28, 2026 | 0.73 | 0.73 | 0.71 | 0.73 | -0.02 | -3.25% | 27,600 |
| Sep 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 | -1.20% | 400 |
| Sep 24, 2026 | 0.75 | 0.79 | 0.71 | 0.76 | 0.00 | +0.33% | 60,390 |
| Sep 23, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | -0.05 | -6.59% | 32,200 |
| Sep 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | -0.04 | -4.32% | 3,000 |
| Sep 21, 2026 | 0.84 | 0.86 | 0.80 | 0.85 | +0.02 | +2.00% | 6,889 |
| Sep 18, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | -0.02 | -2.62% | 3,384 |
| Sep 17, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | +0.01 | +1.45% | 8,550 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.84 | 0.84 | -0.04 | -4.77% | 8,598 |
| Sep 15, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | +0.04 | +4.71% | 2,902 |
| Sep 14, 2026 | 0.90 | 0.92 | 0.84 | 0.84 | -0.05 | -5.32% | 17,570 |
| Sep 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | +0.54% | 11,100 |
| Sep 10, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | -0.03 | -3.13% | 15,507 |
| Sep 9, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | +0.05 | +6.36% | 4,943 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.80 | 0.86 | -0.06 | -6.25% | 25,239 |
| Sep 4, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | -0.01 | -0.83% | 28,525 |
| Sep 3, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | +0.06 | +7.13% | 114,092 |
| Sep 2, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | +0.05 | +5.82% | 6,125 |
| Sep 1, 2026 | 0.86 | 0.86 | 0.78 | 0.82 | -0.08 | -8.93% | 116,290 |
| Aug 31, 2026 | 0.89 | 0.90 | 0.84 | 0.90 | -0.02 | -2.61% | 49,020 |
| Aug 28, 2026 | 0.85 | 0.94 | 0.85 | 0.92 | +0.04 | +5.02% | 5,712 |
| Aug 27, 2026 | 0.86 | 0.90 | 0.86 | 0.88 | +0.02 | +2.83% | 27,407 |
| Aug 26, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | +0.03 | +3.70% | 4,366 |
| Aug 25, 2026 | 0.83 | 0.83 | 0.79 | 0.82 | +0.09 | +11.95% | 15,405 |
| Aug 24, 2026 | 0.78 | 0.80 | 0.73 | 0.73 | -0.03 | -4.11% | 4,221 |
| Aug 21, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | +0.03 | +3.38% | 11,253 |
| Aug 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00 | +0.63% | 1,400 |
| Aug 19, 2026 | 0.74 | 0.74 | 0.70 | 0.73 | +0.01 | +2.06% | 20,984 |
| Aug 18, 2026 | 0.72 | 0.76 | 0.72 | 0.72 | 0.00 | 0.00% | 41,506 |
| Aug 17, 2026 | 0.68 | 0.79 | 0.68 | 0.72 | +0.04 | +5.70% | 49,262 |
| Aug 14, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | +0.03 | +5.12% | 14,091 |
| Aug 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | +0.02 | +2.92% | 4,135 |
65 days, newest first. Daily bars as drawn on the BGAVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.