Skip to main content

Provenance Gold Corp (CSE: PAU )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1300 0.1350 0.1150 0.1350 42,000 +0.02(+12.50%)
Feb 24, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 23, 2021 0.1250 0.1250 0.1200 0.1200 14,000 -0.01(-7.69%)
Feb 22, 2021 0.1400 0.1400 0.1300 0.1300 10,500 -0.01(-7.14%)
Feb 19, 2021 0.1400 0.1400 0.1300 0.1400 20,000 +0.00(+0.00%)
Feb 18, 2021 0.1400 0.1400 0.1150 0.1400 48,500 +0.00(+0.00%)
Feb 16, 2021 0.1400 0.1400 0.1400 0.1400 6,500 -0.00(-3.45%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 11, 2021 0.1400 0.1450 0.1400 0.1450 10,358 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Feb 09, 2021 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Feb 08, 2021 0.1450 0.1450 0.1450 0.1450 14,000 +0.01(+7.41%)
Feb 04, 2021 0.1350 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 03, 2021 0.1400 0.1450 0.1350 0.1450 346,000 +0.01(+7.41%)
Feb 02, 2021 0.1350 0.1350 0.1350 0.1350 54,000 +0.00(+0.00%)
Feb 01, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+3.85%)
Jan 29, 2021 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+0.00%)
Jan 28, 2021 0.1350 0.1350 0.1300 0.1300 4,000 +0.01(+4.00%)
Jan 27, 2021 0.1250 0.1250 0.1250 0.1250 3 +0.00(+0.00%)
Jan 26, 2021 0.1250 0.1250 0.1150 0.1250 12,500 +0.00(+0.00%)
Jan 22, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jan 20, 2021 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 19, 2021 0.1100 0.1200 0.1050 0.1150 11,500 +0.01(+4.55%)
Jan 18, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 15, 2021 0.1150 0.1150 0.1100 0.1100 10,700 +0.01(+4.76%)
Jan 14, 2021 0.1050 0.1050 0.0950 0.1050 39,125 +0.00(+5.00%)
Jan 13, 2021 0.1000 0.1000 0.1000 0.1000 29,100 +0.00(+0.00%)
Jan 12, 2021 0.0950 0.1000 0.0950 0.1000 15,000 +0.00(+0.00%)
Jan 11, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Jan 04, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 29, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 23, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 22, 2020 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Dec 21, 2020 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Dec 18, 2020 0.1000 0.1000 0.1000 0.1000 29,000 +0.01(+11.11%)
Dec 17, 2020 0.1050 0.1050 0.0900 0.0900 26,500 -0.02(-18.18%)
Dec 16, 2020 0.1000 0.1100 0.1000 0.1100 25,000 +0.01(+4.76%)
Dec 15, 2020 0.1050 0.1050 0.1050 0.1050 2,318 +0.00(+5.00%)
Dec 14, 2020 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-4.76%)
Dec 11, 2020 0.1000 0.1050 0.1000 0.1050 23,500 +0.00(+5.00%)
Dec 09, 2020 0.1000 0.1000 0.1000 0.1000 0 +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.