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 (%)
Sep 30, 2021 0.1550 0.1550 0.1500 0.1550 50,000 -0.01(-3.13%)
Sep 29, 2021 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.67%)
Sep 28, 2021 0.1450 0.1600 0.1450 0.1500 137,910 +0.00(+0.00%)
Sep 27, 2021 0.1600 0.1600 0.1500 0.1500 116,900 -0.02(-9.09%)
Sep 24, 2021 0.1700 0.1700 0.1650 0.1650 124,000 -0.01(-2.94%)
Sep 23, 2021 0.1750 0.1750 0.1550 0.1700 181,500 -0.00(-2.86%)
Sep 22, 2021 0.1750 0.1750 0.1650 0.1750 165,941 +0.00(+0.00%)
Sep 21, 2021 0.1600 0.1750 0.1600 0.1750 299,400 +0.01(+9.37%)
Sep 20, 2021 0.1550 0.1700 0.1550 0.1600 182,132 +0.01(+3.23%)
Sep 17, 2021 0.1650 0.1650 0.1500 0.1550 432,501 -0.01(-3.13%)
Sep 16, 2021 0.1600 0.1600 0.1500 0.1600 1,020,277 +0.01(+6.67%)
Sep 15, 2021 0.1550 0.1550 0.1500 0.1500 534,908 +0.00(+0.00%)
Sep 14, 2021 0.1500 0.1500 0.1450 0.1500 193,900 +0.01(+3.45%)
Sep 13, 2021 0.1400 0.1500 0.1400 0.1450 165,025 -0.01(-3.33%)
Sep 10, 2021 0.1500 0.1550 0.1450 0.1500 222,500 +0.00(+0.00%)
Sep 09, 2021 0.1500 0.1500 0.1400 0.1500 397,895 +0.01(+3.45%)
Sep 08, 2021 0.1250 0.1600 0.1250 0.1450 1,901,392 +0.02(+16.00%)
Sep 07, 2021 0.1300 0.1300 0.1250 0.1250 77,708 -0.01(-3.85%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 02, 2021 0.1250 0.1250 0.1200 0.1250 169,000 +0.01(+4.17%)
Sep 01, 2021 0.1150 0.1200 0.1150 0.1200 79,452 +0.01(+9.09%)
Aug 31, 2021 0.1200 0.1200 0.1100 0.1100 258,100 -0.01(-8.33%)
Aug 30, 2021 0.1250 0.1250 0.1200 0.1200 14,500 -0.01(-4.00%)
Aug 27, 2021 0.1250 0.1250 0.1200 0.1250 111,000 +0.00(+0.00%)
Aug 26, 2021 0.1200 0.1250 0.1200 0.1250 144,200 +0.01(+4.17%)
Aug 25, 2021 0.1250 0.1250 0.1200 0.1200 241,080 +0.00(+0.00%)
Aug 24, 2021 0.1250 0.1250 0.1200 0.1200 96,500 -0.01(-4.00%)
Aug 23, 2021 0.1250 0.1250 0.1200 0.1250 71,000 +0.00(+0.00%)
Aug 20, 2021 0.1300 0.1350 0.1250 0.1250 35,000 +0.00(+0.00%)
Aug 19, 2021 0.1300 0.1400 0.1250 0.1250 101,500 -0.01(-3.85%)
Aug 18, 2021 0.1300 0.1350 0.1300 0.1300 60,000 +0.00(+0.00%)
Aug 17, 2021 0.1300 0.1350 0.1300 0.1300 365,200 +0.00(+0.00%)
Aug 16, 2021 0.1350 0.1350 0.1200 0.1300 108,929 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1350 0.1300 0.1300 100,300 +0.00(+0.00%)
Aug 12, 2021 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Aug 11, 2021 0.1300 0.1300 0.1250 0.1300 100,700 +0.00(+0.00%)
Aug 10, 2021 0.1300 0.1350 0.1300 0.1300 153,250 +0.01(+4.00%)
Aug 09, 2021 0.1400 0.1400 0.1250 0.1250 87,330 -0.01(-3.85%)
Aug 06, 2021 0.1500 0.1500 0.1300 0.1300 216,651 -0.02(-16.13%)
Aug 05, 2021 0.1550 0.1550 0.1450 0.1550 229,500 +0.00(+0.00%)
Aug 04, 2021 0.1500 0.1550 0.1500 0.1550 208,153 +0.00(+0.00%)
Aug 03, 2021 0.1550 0.1600 0.1500 0.1550 386,300 +0.00(+0.00%)
Jul 30, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 29, 2021 0.1500 0.1600 0.1500 0.1600 124,410 +0.01(+6.67%)
Jul 28, 2021 0.1550 0.1600 0.1500 0.1500 281,000 -0.01(-6.25%)
Jul 27, 2021 0.1600 0.1600 0.1500 0.1600 116,982 +0.00(+0.00%)
Jul 26, 2021 0.1550 0.1600 0.1500 0.1600 217,726 +0.01(+6.67%)
Jul 23, 2021 0.1450 0.1550 0.1450 0.1500 420,651 +0.01(+3.45%)
Jul 22, 2021 0.1300 0.1550 0.1300 0.1450 535,266 +0.02(+20.83%)
Jul 21, 2021 0.1300 0.1300 0.1200 0.1200 148,355 -0.01(-4.00%)
Jul 20, 2021 0.1300 0.1300 0.1200 0.1250 321,302 -0.01(-3.85%)
Jul 19, 2021 0.1250 0.1300 0.1150 0.1300 1,434,608 +0.01(+13.04%)
Jul 16, 2021 0.1150 0.1200 0.1150 0.1150 156,000 +0.00(+0.00%)
Jul 15, 2021 0.1150 0.1150 0.1150 0.1150 66,000 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1150 0.1150 81,541 +0.00(+0.00%)
Jul 13, 2021 0.1200 0.1250 0.1150 0.1150 201,416 +0.00(+0.00%)
Jul 12, 2021 0.1250 0.1250 0.1150 0.1150 52,500 -0.01(-8.00%)
Jul 09, 2021 0.1200 0.1250 0.1150 0.1250 290,000 +0.01(+4.17%)
Jul 08, 2021 0.1200 0.1200 0.1100 0.1200 353,523 +0.00(+4.35%)
Jul 07, 2021 0.1150 0.1150 0.1100 0.1150 105,000 +0.00(+0.00%)
Jul 06, 2021 0.1150 0.1150 0.1150 0.1150 84,500 +0.00(+0.00%)
Jul 05, 2021 0.1200 0.1200 0.1100 0.1150 101,500 -0.01(-11.54%)
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.