Skip to main content

Provenance Gold Corp (CSE: PAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1050 0.1000 0.1000 120,000 +0.01(+5.26%)
Oct 27, 2023 0.1050 0.1050 0.0800 0.0950 392,700 -0.01(-9.52%)
Oct 26, 2023 0.1000 0.1050 0.1000 0.1050 43,489 +0.00(+0.00%)
Oct 25, 2023 0.1050 0.1050 0.1050 0.1050 37,500 -0.01(-4.55%)
Oct 24, 2023 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Oct 23, 2023 0.1050 0.1200 0.1050 0.1150 418,500 +0.00(+0.00%)
Oct 20, 2023 0.1050 0.1300 0.1000 0.1150 962,608 +0.01(+15.00%)
Oct 19, 2023 0.0950 0.1000 0.0900 0.1000 174,916 +0.01(+5.26%)
Oct 18, 2023 0.1000 0.1100 0.0950 0.0950 762,239 +0.01(+11.76%)
Oct 16, 2023 0.0850 0.0850 0 -0.01(-10.53%)
Oct 13, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.02(+26.67%)
Oct 12, 2023 0.0900 0.0900 0.0750 0.0750 70,700 -0.01(-16.67%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Oct 10, 2023 0.0900 0.0900 0.0850 0.0850 24,000 +0.00(+0.00%)
Oct 06, 2023 0.0850 0 +0.01(+6.25%)
Oct 05, 2023 0.0900 0.0900 0.0750 0.0800 156,000 -0.01(-11.11%)
Oct 04, 2023 0.0900 0.0900 0.0750 0.0900 42,000 +0.00(+5.88%)
Oct 03, 2023 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
Oct 02, 2023 0.0900 0.0900 0.0900 0.0900 15,543 +0.01(+20.00%)
Sep 28, 2023 0.0750 208 -0.01(-6.25%)
Sep 27, 2023 0.0900 0.0900 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 26, 2023 0.0950 0.0950 0.0700 0.0800 181,000 -0.02(-20.00%)
Sep 20, 2023 0.1000 0 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Sep 18, 2023 0.0900 0.0900 0.0800 0.0800 18,250 -0.02(-20.00%)
Sep 15, 2023 0.0900 0.1000 0.0800 0.1000 128,000 +0.01(+11.11%)
Sep 13, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Sep 08, 2023 0.0850 0 -0.00(-5.56%)
Sep 07, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 06, 2023 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-10.00%)
Sep 01, 2023 0.1000 0 +0.01(+5.26%)
Aug 31, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 30, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Aug 29, 2023 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+5.56%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 18,900 +0.00(+0.00%)
Aug 25, 2023 0.0900 0.0900 0.0900 0.0900 16,500 +0.00(+0.00%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Aug 21, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Aug 17, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2023 0.0950 0.0950 0.0850 0.0900 27,650 -0.01(-10.00%)
Aug 14, 2023 0.1000 0.1000 0 -0.00(-4.76%)
Aug 11, 2023 0.0950 0.1050 0.0950 0.1050 45,000 +0.01(+10.53%)
Aug 10, 2023 0.1050 0.1050 0.0900 0.0950 163,000 -0.01(-9.52%)
Aug 09, 2023 0.1050 0.1050 0.1000 0.1050 28,000 +0.00(+5.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1000 38,000 -0.00(-4.76%)
Aug 04, 2023 0.1050 0 +0.00(+5.00%)
Aug 03, 2023 0.1050 0.1100 0.1000 0.1000 92,000 -0.02(-16.67%)
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.