Italia markets close in 5 hours 34 minutes

Bravo Mining Corp. (BRVO.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
3,8100-0,0200 (-0,52%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20243,85003,86003,77003,81003,81008.300
24 giu 20243,87003,87003,75003,83003,830015.000
21 giu 20243,92003,92003,82003,87003,870018.500
20 giu 20244,02504,02503,88003,98003,980024.500
19 giu 20243,84004,05003,75004,05004,050063.200
18 giu 20243,98004,00003,81003,81003,810030.600
17 giu 20244,10004,10003,75003,90003,900043.000
14 giu 20244,32004,32004,07004,14504,1450112.100
13 giu 20244,26004,37004,23004,35004,350020.300
12 giu 20244,06004,40004,05004,26004,260050.100
11 giu 20244,07004,10004,06004,09004,090047.500
10 giu 20244,04004,09004,00004,06004,060014.900
07 giu 20244,09004,09003,90004,00004,000025.900
06 giu 20243,75004,10003,75004,10004,100053.900
05 giu 20244,01004,04003,75003,85003,850029.200
04 giu 20244,12004,20004,01004,04004,040027.200
03 giu 20243,94004,13003,85004,12004,120084.800
31 mag 20243,57003,89003,57003,80003,8000142.100
30 mag 20243,37003,60003,37003,50003,500050.500
29 mag 20243,30003,50003,29003,35003,3500111.400
28 mag 20242,57003,80002,47003,30003,3000270.800
27 mag 20242,23002,27002,23002,23002,230018.200
24 mag 20242,10002,20002,10002,18002,180043.000
23 mag 20242,05002,08002,04002,08002,080041.100
22 mag 20242,10002,10002,00002,05002,050024.700
21 mag 20242,05002,08002,05002,08002,080042.000
17 mag 20242,03002,07002,03002,06002,06005.200
16 mag 20242,02002,02002,00002,00002,00001.900
15 mag 20242,01002,01002,00002,00002,00004.200
14 mag 20242,00002,00001,98002,00002,00006.200
13 mag 20242,01002,01001,99001,99001,990023.900
10 mag 20241,96002,00501,96002,00002,000036.200
09 mag 20241,98001,98001,95001,95001,95005.600
08 mag 20242,00002,00001,95001,98001,98004.200
07 mag 20241,97002,00001,97001,97001,97001.000
06 mag 20241,96001,96001,93001,96001,960010.200
03 mag 20241,94001,96001,93001,96001,96004.300
02 mag 20242,00002,00001,94001,95001,950086.100
01 mag 20242,00002,00001,98001,98001,98009.900
30 apr 20242,00002,00001,98002,00002,000016.000
29 apr 20241,98002,00001,98001,98001,98001.200
26 apr 20241,98002,01001,98002,00002,00005.700
25 apr 20241,98002,02001,96001,96001,960021.900
24 apr 20241,98002,03001,98002,00002,000018.200
23 apr 20241,98001,99001,97001,97001,970016.500
22 apr 20242,00002,00001,97001,98001,980023.200
19 apr 20242,17002,17001,98002,01002,01006.200
18 apr 20242,21002,21002,15002,15002,150023.000
17 apr 20242,32002,32002,20002,25002,250015.600
16 apr 20242,09002,36002,04002,32002,3200133.300
15 apr 20242,00002,09002,00002,09002,090012.200
12 apr 20242,09002,10002,03002,03002,03003.800
11 apr 20242,15002,15002,10002,10002,10002.900
10 apr 20242,10002,20002,07002,12002,120021.300
09 apr 20242,00002,13001,98002,13002,130023.100
08 apr 20242,00002,15001,91002,00002,000054.100
05 apr 20241,80001,90001,79001,90001,900010.900
04 apr 20241,68001,80001,68001,80001,800012.000
03 apr 20241,70001,71001,64001,65001,650066.300
02 apr 20241,65001,75001,62001,70001,700050.800
01 apr 20241,59001,62001,54001,62001,620034.200
28 mar 20241,53001,58001,53001,57001,570018.200
27 mar 20241,56001,56001,54001,56001,56004.100
26 mar 20241,60001,60001,55001,55001,55005.900
25 mar 20241,55001,63001,55001,59001,59005.100
22 mar 20241,56001,56001,53001,55001,55002.700
21 mar 20241,56001,56001,54001,56001,56006.500
20 mar 20241,55001,57001,55001,57001,5700900
19 mar 20241,52001,56001,49001,56001,560012.200
18 mar 20241,50001,52001,50001,50001,500016.000
15 mar 20241,51001,56001,51001,52001,52008.500
14 mar 20241,48001,52001,47001,51001,510011.000
13 mar 20241,55001,57001,48001,48001,480043.800
12 mar 20241,59001,59001,52001,55001,550012.400
11 mar 20241,66001,68001,55001,55001,550042.800
08 mar 20241,65001,65001,60001,63001,63005.100
07 mar 20241,66001,66001,63001,66001,66001.100
06 mar 20241,68001,72001,64001,64001,640013.900
05 mar 20241,66001,68001,62001,68001,680013.300
04 mar 20241,59001,66001,59001,66001,66001.200
01 mar 20241,55001,62001,50001,55001,550034.600
29 feb 20241,60001,61001,57001,57001,570015.600
28 feb 20241,65001,67001,59001,59001,59001.800
27 feb 20241,65001,65001,60001,60001,60009.700
26 feb 20241,76001,76001,65001,65001,65005.400
23 feb 20241,65001,75001,65001,75001,75003.500
22 feb 20241,65001,75001,65001,67001,670012.300
21 feb 20241,70001,70001,65001,66001,66004.400
20 feb 20241,65001,72001,65001,65001,650015.900
16 feb 20241,64001,70001,63001,70001,700032.400
15 feb 20241,74001,74001,65001,65001,65009.700
14 feb 20241,72001,75001,72001,73001,730026.300
13 feb 20241,76001,79001,69001,71001,710014.300
12 feb 20241,75001,75001,70001,70001,700020.600
09 feb 20242,10002,10001,70001,75001,750057.600
08 feb 20242,20002,20002,11002,12002,12003.700
07 feb 20242,40002,40002,20002,20002,20003.000
06 feb 20242,42002,44002,40002,40002,40006.100
05 feb 20242,55002,55002,44002,45002,450016.600
02 feb 20242,65002,65002,51002,55002,55002.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...