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 (%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 0.0900 0 -0.01(-14.29%)
Oct 26, 2022 0.1050 0.1100 0.1050 0.1050 17,000 -0.01(-4.55%)
Oct 25, 2022 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Oct 24, 2022 0.1000 0.1200 0.1000 0.1150 113,456 +0.01(+15.00%)
Oct 21, 2022 0.1000 0.1000 0.0900 0.1000 146,000 +0.01(+17.65%)
Oct 20, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Oct 19, 2022 0.0700 0.0950 0.0700 0.0950 319,000 +0.02(+26.67%)
Oct 17, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Oct 13, 2022 0.0800 0.0800 0 -0.01(-5.88%)
Oct 12, 2022 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Oct 11, 2022 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Oct 06, 2022 0.0900 0 +0.00(+5.88%)
Oct 05, 2022 0.0900 0.0900 0.0850 0.0850 54,640 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Oct 03, 2022 0.0900 0.0900 0.0800 0.0800 43,013 -0.01(-5.88%)
Sep 29, 2022 0.0850 0.0850 0 +0.01(+6.25%)
Sep 28, 2022 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Sep 27, 2022 0.0750 0.0750 0.0700 0.0700 26,404 -0.00(-6.67%)
Sep 26, 2022 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 6,150 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 21, 2022 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Sep 20, 2022 0.0750 0.0750 0.0750 0.0750 15,006 -0.01(-6.25%)
Sep 16, 2022 0.0800 4 -0.01(-11.11%)
Sep 14, 2022 0.0900 0.0900 0 +0.01(+20.00%)
Sep 13, 2022 0.1050 0.1050 0.0750 0.0750 61,000 -0.03(-28.57%)
Sep 12, 2022 0.0750 0.1050 0.0700 0.1050 163,000 +0.02(+31.25%)
Sep 09, 2022 0.0700 0.0800 0.0700 0.0800 78,000 +0.01(+23.08%)
Sep 08, 2022 0.0700 0.0700 0.0600 0.0650 43,166 +0.00(+0.00%)
Sep 07, 2022 0.0700 0.0700 0.0650 0.0650 6,000 +0.00(+0.00%)
Sep 06, 2022 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Sep 02, 2022 0.0700 0 -0.00(-6.67%)
Sep 01, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 31, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Aug 30, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 29, 2022 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Aug 26, 2022 0.0750 0.0750 0.0750 0.0750 16,972 +0.00(+7.14%)
Aug 25, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Aug 24, 2022 0.0700 0.0700 0.0650 0.0650 20,010 -0.01(-13.33%)
Aug 23, 2022 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Aug 22, 2022 0.0750 0.0750 0.0700 0.0750 17,001 -0.01(-6.25%)
Aug 19, 2022 0.0650 0.0800 0.0650 0.0800 122,000 +0.01(+23.08%)
Aug 18, 2022 0.0700 0.0700 0.0600 0.0650 208,770 -0.01(-7.14%)
Aug 16, 2022 0.0700 0.0700 0 +0.00(+0.00%)
Aug 15, 2022 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Aug 11, 2022 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Aug 10, 2022 0.0750 0.0750 0.0650 0.0700 215,000 +0.00(+0.00%)
Aug 09, 2022 0.0900 0.0900 0.0700 0.0700 300,680 -0.01(-17.65%)
Aug 05, 2022 0.0850 0 +0.01(+13.33%)
Aug 04, 2022 0.0850 0.0850 0.0700 0.0750 49,006 -0.01(-11.76%)
Aug 03, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
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.