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: 3:18 PM EDT, May 17, 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, 2024 0.0800 0.0800 0.0800 0.0800 166,000 -0.01(-5.88%)
Jan 30, 2024 0.0800 0.0850 0.0800 0.0850 40,000 -0.00(-5.56%)
Jan 29, 2024 0.0850 0.0900 0.0850 0.0900 13,416 -0.01(-5.26%)
Jan 26, 2024 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Jan 25, 2024 0.0750 0.0900 0.0750 0.0900 9,791 +0.01(+12.50%)
Jan 24, 2024 0.0900 0.0900 0.0800 0.0800 121,000 -0.01(-11.11%)
Jan 23, 2024 0.0850 0.0900 0.0750 0.0900 399,328 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 34,172 -0.01(-5.26%)
Jan 17, 2024 0.0950 0.0950 28 +0.01(+5.56%)
Jan 12, 2024 0.0900 0 -0.01(-5.26%)
Jan 11, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jan 10, 2024 0.0950 0.1050 0.0950 0.1050 81,800 +0.01(+16.67%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0900 0.0900 0.0900 4,750 +0.00(+0.00%)
Jan 05, 2024 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-5.26%)
Jan 04, 2024 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jan 03, 2024 0.0950 0.1000 0.0900 0.0900 60,000 -0.01(-5.26%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 27, 2023 0.0950 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0 +0.00(+0.00%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Dec 19, 2023 0.1000 0.1000 0.0950 0.0950 4,200 +0.00(+0.00%)
Dec 18, 2023 0.0950 0.0950 0.0900 0.0950 69,000 +0.00(+0.00%)
Dec 15, 2023 0.1000 0.1000 0.0950 0.0950 44,500 -0.01(-5.00%)
Dec 14, 2023 0.1050 0.1100 0.1000 0.1000 148,500 -0.00(-4.76%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 23,100 +0.00(+5.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 14,400 -0.00(-4.76%)
Dec 11, 2023 0.1050 0.1050 0.1000 0.1050 77,000 -0.01(-4.55%)
Dec 08, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 06, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Dec 05, 2023 0.1100 0.1200 0.1100 0.1150 112,500 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+15.00%)
Nov 30, 2023 0.1000 0.1000 0 -0.00(-4.76%)
Nov 29, 2023 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-4.55%)
Nov 28, 2023 0.1100 0.1100 0.1100 0.1100 118,000 +0.01(+4.76%)
Nov 27, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Nov 24, 2023 0.1000 0.1050 0.0900 0.1050 43,500 +0.00(+0.00%)
Nov 23, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Nov 22, 2023 0.1050 0.1050 0.0950 0.0950 86,000 -0.01(-5.00%)
Nov 21, 2023 0.1000 0.1050 0.1000 0.1000 31,018 +0.00(+0.00%)
Nov 17, 2023 0.1000 0 +0.01(+5.26%)
Nov 16, 2023 0.0950 0.0950 0.0950 0.0950 44,216 -0.01(-5.00%)
Nov 14, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.1000 0.0900 0.1000 53,000 +0.01(+5.26%)
Nov 10, 2023 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Nov 09, 2023 0.1100 0.1100 0.1000 0.1000 51,000 -0.01(-9.09%)
Nov 08, 2023 0.1100 0.1100 0.1000 0.1100 53,000 +0.01(+10.00%)
Nov 07, 2023 0.1100 0.1100 0.1000 0.1000 12,000 -0.01(-9.09%)
Nov 06, 2023 0.1000 0.1150 0.1000 0.1100 163,500 +0.01(+10.00%)
Nov 03, 2023 0.1000 0.1000 0.1000 0.1000 17,000 -0.00(-4.76%)
Nov 02, 2023 0.1000 0.1050 0.1000 0.1050 71,000 +0.00(+5.00%)
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.