Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (CSE: PAU )

0.0800 UNCHANGED
Official Closing Price Updated: 12:33 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1000 0.1000 208 -0.00(-4.76%)
Jan 30, 2023 0.1050 0.1050 0.1050 0.1050 3,084 -0.01(-4.55%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 849 +0.02(+22.22%)
Jan 26, 2023 0.1000 0.1000 0.0900 0.0900 35,000 -0.01(-14.29%)
Jan 25, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jan 24, 2023 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Jan 23, 2023 0.1000 0.1050 0.0950 0.1050 64,500 +0.00(+0.00%)
Jan 20, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Jan 19, 2023 0.1050 0.1050 0.1050 0.1050 31,000 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1050 0.1050 0.1050 32,500 -0.01(-4.55%)
Jan 17, 2023 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Jan 16, 2023 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jan 13, 2023 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
Jan 12, 2023 0.1150 0.1200 0.1150 0.1200 10,000 +0.01(+9.09%)
Jan 11, 2023 0.1100 0.1100 0.1000 0.1100 68,500 -0.01(-4.35%)
Jan 10, 2023 0.1150 0.1200 0.1100 0.1150 42,200 +0.00(+0.00%)
Jan 09, 2023 0.1100 0.1200 0.1100 0.1150 127,500 +0.01(+4.55%)
Jan 06, 2023 0.1050 0.1100 0.1050 0.1100 165,100 +0.00(+0.00%)
Jan 05, 2023 0.1000 0.1100 0.1000 0.1100 131,500 +0.01(+4.76%)
Jan 04, 2023 0.0800 0.1050 0.0750 0.1050 271,000 +0.02(+31.25%)
Jan 03, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 30, 2022 0.0800 0 +0.01(+6.67%)
Dec 29, 2022 0.0750 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Dec 28, 2022 0.0750 0.0800 0.0700 0.0800 117,667 +0.01(+14.29%)
Dec 23, 2022 0.0700 0 -0.01(-12.50%)
Dec 22, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 21, 2022 0.0800 0.0800 0.0800 0.0800 13,125 -0.01(-5.88%)
Dec 20, 2022 0.0850 0.0850 0.0700 0.0850 41,000 -0.00(-5.56%)
Dec 16, 2022 0.0900 100 +0.01(+12.50%)
Dec 15, 2022 0.0900 0.0950 0.0800 0.0800 227,000 -0.01(-11.11%)
Dec 14, 2022 0.0850 0.0900 0.0800 0.0900 73,208 +0.00(+0.00%)
Dec 13, 2022 0.0800 0.1000 0.0800 0.0900 263,095 +0.01(+12.50%)
Dec 09, 2022 0.0800 0 +0.00(+0.00%)
Dec 08, 2022 0.1000 0.1000 0.0800 0.0800 69,025 -0.01(-15.79%)
Dec 07, 2022 0.0600 0.0950 0.0600 0.0950 525,000 +0.04(+72.73%)
Dec 06, 2022 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Dec 05, 2022 0.0550 0.0550 0.0500 0.0500 136,500 +0.00(+0.00%)
Dec 02, 2022 0.0500 0.0500 0.0400 0.0500 78,000 -0.00(-9.09%)
Dec 01, 2022 0.0550 0.0550 0.0500 0.0550 320,000 +0.00(+0.00%)
Nov 30, 2022 0.0550 0.0550 0.0500 0.0550 91,000 -0.00(-8.33%)
Nov 29, 2022 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Nov 28, 2022 0.0650 0.0650 0.0600 0.0600 73,000 -0.01(-14.29%)
Nov 25, 2022 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 24, 2022 0.0700 0.0700 0.0600 0.0700 162,000 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 22, 2022 0.0750 0.0750 0.0650 0.0700 114,133 -0.00(-6.67%)
Nov 21, 2022 0.0800 0.0800 0.0700 0.0750 84,000 +0.00(+0.00%)
Nov 18, 2022 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Nov 17, 2022 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Nov 15, 2022 0.0800 0.0800 39 +0.00(+0.00%)
Nov 14, 2022 0.0800 0.0800 0.0800 0.0800 44,000 -0.01(-5.88%)
Nov 11, 2022 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
Nov 10, 2022 0.0850 0.0850 0.0800 0.0800 8,970 +0.01(+6.67%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Nov 07, 2022 0.0800 0.0800 0.0750 0.0750 50,500 -0.01(-11.76%)
Nov 04, 2022 0.0750 0.0850 0.0750 0.0850 20,000 +0.01(+21.43%)
Nov 03, 2022 0.0800 0.0800 0.0700 0.0700 146,600 -0.01(-17.65%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0850 63,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.