Skip to main content

Provenance Gold Corp (CSE: PAU )

0.0800 +0.0050 (+6.67%)
Official Closing Price Updated: 2:34 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jan 30, 2020 0.1100 0.1250 0.1100 0.1100 67,900 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 27, 2020 0.1200 0.1200 0.1100 0.1100 22,894 -0.01(-8.33%)
Jan 24, 2020 0.1150 0.1200 0.1100 0.1200 41,500 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 14, 2020 0.1250 0.1250 0.1100 0.1250 32,000 -0.02(-10.71%)
Jan 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1400 0.0900 0.1400 48,500 +0.01(+3.70%)
Jan 03, 2020 0.1350 0.1350 0.1200 0.1350 10,000 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1450 0.1300 0.1350 34,680 -0.01(-8.78%)
Dec 31, 2019 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Dec 27, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 24, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Dec 20, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Dec 19, 2019 0.1500 0.1550 0.1300 0.1300 33,537 -0.02(-16.13%)
Dec 18, 2019 0.1500 0.1550 0.1200 0.1550 20,500 -0.01(-3.13%)
Dec 17, 2019 0.1700 0.1700 0.1400 0.1600 15,000 +0.01(+6.67%)
Dec 16, 2019 0.1350 0.1500 0.1350 0.1500 9,511 +0.01(+7.14%)
Dec 13, 2019 0.1400 0.1400 0.1400 0.1400 3,145 +0.00(+0.00%)
Dec 12, 2019 0.1500 0.1500 0.1400 0.1400 11,500 -0.01(-9.68%)
Dec 10, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 04, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 03, 2019 0.1300 0.1500 0.1300 0.1450 74,115 -0.02(-9.38%)
Dec 02, 2019 0.1650 0.1650 0.1600 0.1600 1,000 -0.01(-5.88%)
Nov 29, 2019 0.1550 0.1700 0.1550 0.1700 10,499 +0.01(+6.25%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 3,500 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1600 0.1500 0.1600 22,750 +0.01(+6.67%)
Nov 26, 2019 0.1500 0.1500 0.1500 0.1500 5,500 +0.01(+3.45%)
Nov 25, 2019 0.1450 0.1450 0.1400 0.1450 76,070 +0.00(+0.00%)
Nov 22, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Nov 21, 2019 0.1500 0.1600 0.1500 0.1500 17,000 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 15, 2019 0.1500 0.1500 0.1400 0.1450 9,030 -0.01(-6.45%)
Nov 14, 2019 0.1500 0.1550 0.1500 0.1550 2,500 +0.00(+0.00%)
Nov 12, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 07, 2019 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Nov 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2019 0.1550 0.1700 0.1400 0.1600 23,500 +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.