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 (%)
May 31, 2018 0.2300 0.2300 0.2150 0.2150 52,416 -0.02(-6.52%)
May 30, 2018 0.2300 0.2400 0.2050 0.2300 20,333 +0.02(+6.98%)
May 29, 2018 0.2400 0.2400 0.2150 0.2150 47,500 -0.02(-10.42%)
May 28, 2018 0.2300 0.2500 0.2300 0.2400 58,041 -0.01(-4.00%)
May 25, 2018 0.1950 0.2500 0.1950 0.2500 56,542 +0.07(+35.14%)
May 24, 2018 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
May 23, 2018 0.1300 0.1850 0.1300 0.1850 3,166 +0.01(+2.78%)
May 01, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 13, 2018 0.2100 0.2100 0.2100 125 -0.01(-4.55%)
Apr 12, 2018 0.2200 0.2200 0.2200 0.2200 4,000 -0.03(-12.00%)
Apr 03, 2018 0.2500 0.2500 0.2500 416 +0.03(+13.64%)
Apr 02, 2018 0.2200 0.2200 0.2200 0.2200 14,500 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 27, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.03(-12.00%)
Mar 23, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 22, 2018 0.2400 0.2400 0.2400 0.2400 8,000 +0.01(+2.13%)
Mar 20, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 19, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Mar 16, 2018 0.2250 0.2250 0.2200 0.2200 34,800 -0.02(-10.20%)
Mar 08, 2018 0.2450 0.2450 0.2450 43 +0.04(+19.51%)
Mar 07, 2018 0.2050 0.2050 0.2050 0.2050 2,291 +0.00(+2.50%)
Mar 06, 2018 0.2000 0.2000 0.2000 0.2000 833 +0.01(+2.56%)
Mar 02, 2018 0.1950 0.1950 0.1950 0 -0.05(-22.00%)
Feb 27, 2018 0.2500 0.2500 0.2500 208 +0.01(+2.04%)
Feb 22, 2018 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Feb 20, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Feb 15, 2018 0.2250 0.2250 0.2250 0.2250 625 -0.01(-6.25%)
Feb 14, 2018 0.2350 0.2400 0.2350 0.2400 15,500 +0.01(+6.67%)
Feb 13, 2018 0.2250 0.2250 0.2250 0.2250 5,500 -0.01(-6.25%)
Feb 12, 2018 0.2400 0.2400 0.2400 0.2400 4,700 +0.00(+0.00%)
Feb 09, 2018 0.2400 0.2500 0.2400 0.2400 28,333 +0.00(+0.00%)
Feb 07, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2018 0.2300 0.2400 0.2300 0.2400 5,229 -0.04(-15.79%)
Feb 01, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jan 31, 2018 0.2650 0.2850 0.2650 0.2850 27,400 +0.02(+7.55%)
Jan 30, 2018 0.2300 0.2650 0.2300 0.2650 23,500 +0.05(+20.45%)
Jan 29, 2018 0.2550 0.2550 0.2200 0.2200 34,045 -0.07(-24.14%)
Jan 26, 2018 0.2500 0.2900 0.2500 0.2900 26,000 +0.06(+26.09%)
Jan 25, 2018 0.2300 0.2300 0.2300 0.2300 7,555 +0.00(+0.00%)
Jan 24, 2018 0.2300 0.2300 0.2200 0.2300 84,671 +0.02(+9.52%)
Jan 22, 2018 0.2100 0.2100 0.2100 425 -0.01(-4.55%)
Jan 19, 2018 0.1950 0.2200 0.1900 0.2200 72,850 +0.03(+15.79%)
Jan 18, 2018 0.1900 0.1900 0.1900 0.1900 10,375 -0.01(-5.00%)
Jan 17, 2018 0.1950 0.2000 0.1950 0.2000 31,000 +0.01(+2.56%)
Jan 16, 2018 0.1950 0.1950 0.1950 0.1950 28,000 -0.01(-4.88%)
Jan 12, 2018 0.2050 0.2050 0.2050 208 -0.02(-6.82%)
Jan 11, 2018 0.1600 0.2200 0.1600 0.2200 30,000 +0.07(+46.67%)
Jan 10, 2018 0.2450 0.2450 0.1500 0 -0.10(-38.78%)
Jan 04, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 03, 2018 0.2450 0.2450 0.2450 0.2450 2,083 -0.01(-2.00%)
Jan 02, 2018 0.2500 0.2600 0.2500 0.2500 7,674 +0.05(+21.95%)
Dec 29, 2017 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Dec 27, 2017 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Dec 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 12, 2017 0.2000 0.2000 0.2000 0.2000 2,083 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.2000 0.2000 2,000 -0.13(-39.39%)
Dec 01, 2017 0.3300 0.3300 0.3300 0 +0.13(+65.00%)
Nov 30, 2017 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
Nov 23, 2017 0.2000 0.2000 0.2000 416 +0.00(+0.00%)
Nov 22, 2017 0.2000 0.2000 0.1950 0.2000 57,000 -0.05(-20.00%)
Nov 20, 2017 0.2500 0.2500 0.2500 0 +0.05(+28.21%)
Nov 17, 2017 0.1950 0.1950 0.1600 0.1950 42,400 +0.00(+0.00%)
Nov 16, 2017 0.1950 0.2000 0.1950 0.1950 188,167 -0.01(-2.50%)
Nov 15, 2017 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 10, 2017 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Nov 03, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Nov 01, 2017 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Oct 31, 2017 0.2100 0.2100 0.2000 0.2000 9,000 -0.05(-20.00%)
Oct 30, 2017 0.2150 0.2500 0.2150 0.2500 24,500 +0.00(+0.00%)
Oct 27, 2017 0.2500 0.2500 0.2500 0.2500 3,000 -0.05(-16.67%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 23, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 19, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 17, 2017 0.2500 0.2500 0.2500 0.2500 5,000 -0.15(-37.50%)
Oct 16, 2017 0.1500 0.4000 0.1500 0.4000 135,309 +0.25(+166.67%)
Oct 13, 2017 0.0950 0.1500 0.0900 0.1500 164,500 +0.07(+87.50%)
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.