BGAVF | Bravada Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bravada Gold (BGAVF)

OTC

$0.89+$0.005 (+0.54%)

Price as of Sep 11, 2026

N/A
Market Cap
237.03%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+40.23%

Low Price$0.65

High Price$0.92
3 Months
+69.51%

Low Price$0.46

High Price$0.92
1 Year
+237.03%

Low Price$0.15

High Price$0.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.89	0.89	0.89	0.89	+0.54%	11,100
09/10/2026	0.91	0.92	0.88	0.89	-3.13%	15,507
09/09/2026	0.86	0.92	0.86	0.91	+6.36%	4,943
09/08/2026	0.92	0.92	0.80	0.86	-6.26%	25,239
09/04/2026	0.96	0.96	0.92	0.92	-0.84%	28,525
09/03/2026	0.88	0.92	0.88	0.92	+7.14%	114,092
09/02/2026	0.84	0.86	0.84	0.86	+5.82%	6,125
09/01/2026	0.86	0.86	0.78	0.82	-8.93%	116,290
08/31/2026	0.89	0.90	0.84	0.90	-2.61%	49,020
08/28/2026	0.85	0.94	0.85	0.92	+5.02%	5,712
08/27/2026	0.86	0.90	0.86	0.88	+2.83%	27,407
08/26/2026	0.86	0.86	0.84	0.85	+3.70%	4,366
08/25/2026	0.83	0.83	0.79	0.82	+11.96%	15,405
08/24/2026	0.78	0.80	0.73	0.73	-4.11%	4,221
08/21/2026	0.78	0.80	0.76	0.76	+3.38%	11,253
08/20/2026	0.74	0.74	0.74	0.74	+0.63%	1,400
08/19/2026	0.74	0.74	0.70	0.73	+2.06%	20,984
08/18/2026	0.72	0.76	0.72	0.72	0.00%	41,506
08/17/2026	0.68	0.79	0.68	0.72	+5.70%	49,262
08/14/2026	0.67	0.69	0.67	0.68	+5.12%	14,091
08/13/2026	0.65	0.65	0.65	0.65	+2.92%	4,135
08/12/2026	0.61	0.63	0.61	0.63	-0.76%	414
08/11/2026	0.63	0.63	0.63	0.63	-5.30%	320
08/10/2026	0.65	0.67	0.64	0.67	+0.01%	4,490
08/07/2026	0.62	0.67	0.62	0.67	+3.41%	13,135
08/06/2026	0.61	0.65	0.61	0.65	+7.91%	22,115
08/05/2026	0.60	0.60	0.60	0.60	-3.47%	2,500
08/04/2026	0.59	0.62	0.59	0.62	+13.07%	16,662
08/03/2026	0.52	0.57	0.52	0.55	-8.33%	2,365
07/30/2026	0.65	0.65	0.60	0.60	+0.98%	9,200
07/29/2026	0.59	0.59	0.59	0.59	-2.14%	1,980
07/28/2026	0.60	0.61	0.60	0.61	-2.89%	4,125
07/27/2026	0.65	0.65	0.63	0.63	-2.25%	7,075
07/23/2026	0.58	0.64	0.58	0.64	-0.05%	1,100
07/22/2026	0.52	0.65	0.52	0.64	+10.54%	13,151
07/21/2026	0.57	0.58	0.57	0.58	+3.39%	3,145
07/20/2026	0.56	0.56	0.56	0.56	-2.91%	100
07/17/2026	0.58	0.58	0.58	0.58	-1.07%	2,500
07/16/2026	0.59	0.59	0.58	0.58	+2.81%	12,987
07/15/2026	0.57	0.57	0.57	0.57	+1.45%	3,314
07/13/2026	0.56	0.56	0.55	0.56	+3.77%	4,118
07/10/2026	0.56	0.56	0.54	0.54	+4.97%	14,000
07/09/2026	0.51	0.51	0.51	0.51	+1.97%	3,000
07/08/2026	0.55	0.56	0.50	0.50	-8.49%	34,409
07/07/2026	0.55	0.57	0.55	0.55	+0.90%	17,490
07/06/2026	0.51	0.55	0.51	0.55	+11.23%	15,626
07/02/2026	0.56	0.56	0.49	0.49	-5.72%	82,500
07/01/2026	0.49	0.56	0.49	0.52	-1.27%	11,564
06/30/2026	0.55	0.55	0.51	0.53	-2.72%	15,465
06/29/2026	0.41	0.54	0.41	0.54	-3.86%	500
06/26/2026	0.56	0.56	0.56	0.56	+6.88%	635
06/25/2026	0.52	0.56	0.51	0.53	+2.17%	10,370
06/24/2026	0.53	0.53	0.51	0.52	+11.52%	17,526
06/18/2026	0.51	0.51	0.46	0.46	-6.74%	9,725
06/17/2026	0.49	0.50	0.49	0.50	-6.43%	408
06/16/2026	0.52	0.53	0.52	0.53	-0.85%	700
06/15/2026	0.50	0.53	0.50	0.53	+1.57%	3,174
06/12/2026	0.49	0.53	0.49	0.53	+0.22%	27,640
06/11/2026	0.52	0.52	0.52	0.52	-0.53%	529
06/10/2026	0.54	0.54	0.51	0.53	-0.25%	5,978
06/09/2026	0.53	0.53	0.53	0.53	-9.41%	2,250
06/08/2026	0.63	0.63	0.58	0.58	+3.32%	4,006
06/05/2026	0.53	0.57	0.53	0.57	-1.30%	8,500
06/03/2026	0.55	0.57	0.55	0.57	-1.28%	1,105
06/02/2026	0.58	0.58	0.58	0.58	0.00%	551
06/01/2026	0.58	0.61	0.57	0.58	-5.91%	994
05/29/2026	0.53	0.62	0.53	0.62	+9.63%	24,496
05/28/2026	0.56	0.59	0.55	0.56	+9.69%	33,909
05/27/2026	0.53	0.59	0.51	0.51	-17.54%	51,005
05/26/2026	0.56	0.62	0.51	0.62	-0.13%	59,287
05/22/2026	0.52	0.62	0.52	0.62	+11.81%	23,759
05/21/2026	0.56	0.56	0.56	0.56	-0.65%	478
05/20/2026	0.52	0.60	0.52	0.56	+12.24%	65,564
05/19/2026	0.51	0.53	0.50	0.50	-13.93%	2,500
05/15/2026	0.58	0.58	0.58	0.58	-2.53%	1,790
05/14/2026	0.60	0.60	0.60	0.60	-5.53%	4,495
05/13/2026	0.62	0.63	0.62	0.63	+3.82%	4,200
05/12/2026	0.61	0.62	0.61	0.61	+1.76%	29,102
05/11/2026	0.56	0.60	0.56	0.60	-2.66%	3,480
05/07/2026	0.61	0.61	0.60	0.61	+14.38%	4,427
05/06/2026	0.53	0.54	0.53	0.54	+2.98%	2,435
05/04/2026	0.52	0.52	0.52	0.52	-1.33%	200
05/01/2026	0.52	0.53	0.52	0.53	+3.33%	250
04/30/2026	0.52	0.52	0.50	0.51	-3.23%	76,832
04/28/2026	0.61	0.61	0.52	0.53	-9.14%	57,893
04/27/2026	0.60	0.61	0.58	0.58	-7.94%	30,874
04/24/2026	0.63	0.63	0.63	0.63	-0.98%	1,500
04/23/2026	0.50	0.66	0.50	0.64	+8.84%	21,781
04/22/2026	0.58	0.63	0.58	0.58	-0.80%	5,972
04/21/2026	0.60	0.61	0.59	0.59	-1.78%	3,600
04/20/2026	0.59	0.60	0.58	0.60	0.00%	12,295
04/17/2026	0.57	0.60	0.57	0.60	+7.65%	31,667
04/16/2026	0.55	0.63	0.55	0.56	+1.38%	15,200
04/15/2026	0.55	0.57	0.55	0.55	+0.92%	1,827
04/14/2026	0.56	0.56	0.54	0.54	-5.99%	204
04/13/2026	0.54	0.58	0.53	0.58	-2.03%	16,247
04/10/2026	0.59	0.61	0.56	0.59	+2.51%	9,929
04/09/2026	0.52	0.58	0.52	0.58	+8.87%	12,380
04/08/2026	0.49	0.55	0.49	0.53	+7.72%	22,261
04/07/2026	0.49	0.51	0.49	0.49	-5.20%	11,268