Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (CSE: PAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 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 (%)
May 08, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 05, 2023 0.0850 0.0900 0.0800 0.0900 146,800 +0.00(+0.00%)
May 04, 2023 0.1050 0.1050 0.0900 0.0900 144,506 -0.02(-18.18%)
May 03, 2023 0.1100 0.1100 0.1100 0.1100 10,020 +0.01(+4.76%)
May 02, 2023 0.1150 0.1150 0.1050 0.1050 45,000 -0.01(-8.70%)
Apr 28, 2023 0.1150 0 -0.00(-4.17%)
Apr 27, 2023 0.1150 0.1200 0.1150 0.1200 24,505 +0.00(+0.00%)
Apr 26, 2023 0.1250 0.1250 0.1200 0.1200 9,000 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0 -0.01(-7.69%)
Apr 21, 2023 0.1200 0.1300 0.1200 0.1300 212,500 +0.01(+8.33%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Apr 18, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2023 0.1200 0.1200 0.1200 0.1200 27,000 +0.00(+4.35%)
Apr 14, 2023 0.1200 0.1200 0.1150 0.1150 2,000 -0.00(-4.17%)
Apr 13, 2023 0.1200 0.1200 0.1200 0.1200 19,461 +0.00(+0.00%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Apr 10, 2023 0.1250 0.1250 0 +0.01(+4.17%)
Apr 06, 2023 0.1200 0 +0.00(+0.00%)
Apr 05, 2023 0.1200 0.1250 0.1200 0.1200 11,000 -0.01(-4.00%)
Apr 04, 2023 0.1200 0.1250 0.1200 0.1250 75,939 +0.01(+4.17%)
Apr 03, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 31, 2023 0.1200 0.1200 0.1150 0.1200 31,500 +0.00(+0.00%)
Mar 30, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Mar 29, 2023 0.1250 0.1350 0.1200 0.1200 250,500 +0.00(+4.35%)
Mar 24, 2023 0.1150 0 -0.00(-4.17%)
Mar 23, 2023 0.1150 0.1200 0.1150 0.1200 106,500 +0.00(+4.35%)
Mar 22, 2023 0.1100 0.1150 0.1100 0.1150 18,000 +0.01(+9.52%)
Mar 21, 2023 0.1000 0.1050 0.0900 0.1050 70,000 +0.00(+0.00%)
Mar 20, 2023 0.1000 0.1050 0.0850 0.1050 44,500 +0.00(+0.00%)
Mar 17, 2023 0.1000 0.1050 0.1000 0.1050 3,000 +0.01(+16.67%)
Mar 15, 2023 0.0900 0 +0.00(+0.00%)
Mar 14, 2023 0.0900 0.0900 0.0850 0.0900 21,000 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1000 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 09, 2023 0.0900 0.0900 500 -0.01(-10.00%)
Mar 08, 2023 0.1000 0.1000 0.1000 0.1000 800 +0.01(+5.26%)
Mar 06, 2023 0.0950 0.0950 0 +0.01(+5.56%)
Mar 02, 2023 0.0900 0.0900 36 +0.00(+5.88%)
Mar 01, 2023 0.1000 0.1000 0.0850 0.0850 44,000 -0.01(-10.53%)
Feb 28, 2023 0.1100 0.1100 0.0850 0.0950 106,000 -0.01(-9.52%)
Feb 27, 2023 0.1100 0.1100 0.0900 0.1050 88,000 +0.01(+16.67%)
Feb 24, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Feb 23, 2023 0.1050 0.1050 0.0850 0.0850 94,500 -0.02(-22.73%)
Feb 21, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Feb 16, 2023 0.1150 0 +0.01(+9.52%)
Feb 15, 2023 0.1050 0.1050 0.1050 0.1050 1,878 +0.00(+5.00%)
Feb 14, 2023 0.1000 0.1050 0.1000 0.1000 9,500 +0.00(+0.00%)
Feb 13, 2023 0.0950 0.1000 0.0950 0.1000 85,000 +0.01(+5.26%)
Feb 10, 2023 0.0950 0.0950 0.0950 0.0950 2,146 -0.01(-5.00%)
Feb 08, 2023 0.0950 0.1000 0 +0.00(+0.00%)
Feb 07, 2023 0.0950 0.1000 0.0950 0.1000 32,333 -0.00(-4.76%)
Feb 02, 2023 0.1050 8 +0.00(+5.00%)
Jan 31, 2023 0.1000 0.1000 208 -0.00(-4.76%)
Jan 30, 2023 0.1050 0.1050 0.1050 0.1050 3,084 -0.01(-4.55%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 849 +0.02(+22.22%)
Jan 26, 2023 0.1000 0.1000 0.0900 0.0900 35,000 -0.01(-14.29%)
Jan 25, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jan 24, 2023 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Jan 23, 2023 0.1000 0.1050 0.0950 0.1050 64,500 +0.00(+0.00%)
Jan 20, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Jan 19, 2023 0.1050 0.1050 0.1050 0.1050 31,000 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1050 0.1050 0.1050 32,500 -0.01(-4.55%)
Jan 17, 2023 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Jan 16, 2023 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jan 13, 2023 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
Jan 12, 2023 0.1150 0.1200 0.1150 0.1200 10,000 +0.01(+9.09%)
Jan 11, 2023 0.1100 0.1100 0.1000 0.1100 68,500 -0.01(-4.35%)
Jan 10, 2023 0.1150 0.1200 0.1100 0.1150 42,200 +0.00(+0.00%)
Jan 09, 2023 0.1100 0.1200 0.1100 0.1150 127,500 +0.01(+4.55%)
Jan 06, 2023 0.1050 0.1100 0.1050 0.1100 165,100 +0.00(+0.00%)
Jan 05, 2023 0.1000 0.1100 0.1000 0.1100 131,500 +0.01(+4.76%)
Jan 04, 2023 0.0800 0.1050 0.0750 0.1050 271,000 +0.02(+31.25%)
Jan 03, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 30, 2022 0.0800 0 +0.01(+6.67%)
Dec 29, 2022 0.0750 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Dec 28, 2022 0.0750 0.0800 0.0700 0.0800 117,667 +0.01(+14.29%)
Dec 23, 2022 0.0700 0 -0.01(-12.50%)
Dec 22, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 21, 2022 0.0800 0.0800 0.0800 0.0800 13,125 -0.01(-5.88%)
Dec 20, 2022 0.0850 0.0850 0.0700 0.0850 41,000 -0.00(-5.56%)
Dec 16, 2022 0.0900 100 +0.01(+12.50%)
Dec 15, 2022 0.0900 0.0950 0.0800 0.0800 227,000 -0.01(-11.11%)
Dec 14, 2022 0.0850 0.0900 0.0800 0.0900 73,208 +0.00(+0.00%)
Dec 13, 2022 0.0800 0.1000 0.0800 0.0900 263,095 +0.01(+12.50%)
Dec 09, 2022 0.0800 0 +0.00(+0.00%)
Dec 08, 2022 0.1000 0.1000 0.0800 0.0800 69,025 -0.01(-15.79%)
Dec 07, 2022 0.0600 0.0950 0.0600 0.0950 525,000 +0.04(+72.73%)
Dec 06, 2022 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Dec 05, 2022 0.0550 0.0550 0.0500 0.0500 136,500 +0.00(+0.00%)
Dec 02, 2022 0.0500 0.0500 0.0400 0.0500 78,000 -0.00(-9.09%)
Dec 01, 2022 0.0550 0.0550 0.0500 0.0550 320,000 +0.00(+0.00%)
Nov 30, 2022 0.0550 0.0550 0.0500 0.0550 91,000 -0.00(-8.33%)
Nov 29, 2022 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Nov 28, 2022 0.0650 0.0650 0.0600 0.0600 73,000 -0.01(-14.29%)
Nov 25, 2022 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 24, 2022 0.0700 0.0700 0.0600 0.0700 162,000 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 22, 2022 0.0750 0.0750 0.0650 0.0700 114,133 -0.00(-6.67%)
Nov 21, 2022 0.0800 0.0800 0.0700 0.0750 84,000 +0.00(+0.00%)
Nov 18, 2022 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Nov 17, 2022 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Nov 15, 2022 0.0800 0.0800 39 +0.00(+0.00%)
Nov 14, 2022 0.0800 0.0800 0.0800 0.0800 44,000 -0.01(-5.88%)
Nov 11, 2022 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
Nov 10, 2022 0.0850 0.0850 0.0800 0.0800 8,970 +0.01(+6.67%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Nov 07, 2022 0.0800 0.0800 0.0750 0.0750 50,500 -0.01(-11.76%)
Nov 04, 2022 0.0750 0.0850 0.0750 0.0850 20,000 +0.01(+21.43%)
Nov 03, 2022 0.0800 0.0800 0.0700 0.0700 146,600 -0.01(-17.65%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0850 63,000 +0.00(+0.00%)
Nov 01, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 0.0900 0 -0.01(-14.29%)
Oct 26, 2022 0.1050 0.1100 0.1050 0.1050 17,000 -0.01(-4.55%)
Oct 25, 2022 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Oct 24, 2022 0.1000 0.1200 0.1000 0.1150 113,456 +0.01(+15.00%)
Oct 21, 2022 0.1000 0.1000 0.0900 0.1000 146,000 +0.01(+17.65%)
Oct 20, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Oct 19, 2022 0.0700 0.0950 0.0700 0.0950 319,000 +0.02(+26.67%)
Oct 17, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Oct 13, 2022 0.0800 0.0800 0 -0.01(-5.88%)
Oct 12, 2022 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Oct 11, 2022 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Oct 06, 2022 0.0900 0 +0.00(+5.88%)
Oct 05, 2022 0.0900 0.0900 0.0850 0.0850 54,640 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Oct 03, 2022 0.0900 0.0900 0.0800 0.0800 43,013 -0.01(-5.88%)
Sep 29, 2022 0.0850 0.0850 0 +0.01(+6.25%)
Sep 28, 2022 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Sep 27, 2022 0.0750 0.0750 0.0700 0.0700 26,404 -0.00(-6.67%)
Sep 26, 2022 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 6,150 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 21, 2022 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Sep 20, 2022 0.0750 0.0750 0.0750 0.0750 15,006 -0.01(-6.25%)
Sep 16, 2022 0.0800 4 -0.01(-11.11%)
Sep 14, 2022 0.0900 0.0900 0 +0.01(+20.00%)
Sep 13, 2022 0.1050 0.1050 0.0750 0.0750 61,000 -0.03(-28.57%)
Sep 12, 2022 0.0750 0.1050 0.0700 0.1050 163,000 +0.02(+31.25%)
Sep 09, 2022 0.0700 0.0800 0.0700 0.0800 78,000 +0.01(+23.08%)
Sep 08, 2022 0.0700 0.0700 0.0600 0.0650 43,166 +0.00(+0.00%)
Sep 07, 2022 0.0700 0.0700 0.0650 0.0650 6,000 +0.00(+0.00%)
Sep 06, 2022 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Sep 02, 2022 0.0700 0 -0.00(-6.67%)
Sep 01, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 31, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Aug 30, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 29, 2022 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Aug 26, 2022 0.0750 0.0750 0.0750 0.0750 16,972 +0.00(+7.14%)
Aug 25, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Aug 24, 2022 0.0700 0.0700 0.0650 0.0650 20,010 -0.01(-13.33%)
Aug 23, 2022 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Aug 22, 2022 0.0750 0.0750 0.0700 0.0750 17,001 -0.01(-6.25%)
Aug 19, 2022 0.0650 0.0800 0.0650 0.0800 122,000 +0.01(+23.08%)
Aug 18, 2022 0.0700 0.0700 0.0600 0.0650 208,770 -0.01(-7.14%)
Aug 16, 2022 0.0700 0.0700 0 +0.00(+0.00%)
Aug 15, 2022 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Aug 11, 2022 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Aug 10, 2022 0.0750 0.0750 0.0650 0.0700 215,000 +0.00(+0.00%)
Aug 09, 2022 0.0900 0.0900 0.0700 0.0700 300,680 -0.01(-17.65%)
Aug 05, 2022 0.0850 0 +0.01(+13.33%)
Aug 04, 2022 0.0850 0.0850 0.0700 0.0750 49,006 -0.01(-11.76%)
Aug 03, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Aug 02, 2022 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jul 29, 2022 0.0800 0 +0.00(+0.00%)
Jul 28, 2022 0.0850 0.0850 0.0700 0.0800 78,501 +0.00(+0.00%)
Jul 27, 2022 0.0900 0.0900 0.0800 0.0800 12,000 -0.01(-5.88%)
Jul 26, 2022 0.0850 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Jul 22, 2022 0.0800 0 -0.01(-5.88%)
Jul 21, 2022 0.0850 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Jul 19, 2022 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2022 0.0800 0 +0.00(+0.00%)
Jul 14, 2022 0.0750 0.0800 0.0700 0.0800 90,000 +0.01(+6.67%)
Jul 13, 2022 0.0850 0.0850 0.0700 0.0750 111,500 +0.00(+0.00%)
Jul 12, 2022 0.0800 0.0850 0.0750 0.0750 188,500 -0.01(-11.76%)
Jul 11, 2022 0.0900 0.0900 0.0850 0.0850 10,000 -0.01(-15.00%)
Jul 08, 2022 0.0800 0.1000 0.0800 0.1000 85,000 +0.03(+33.33%)
Jul 07, 2022 0.1000 0.1000 0.0750 0.0750 351,080 -0.03(-25.00%)
Jul 06, 2022 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jul 05, 2022 0.0950 0.1000 0.0850 0.1000 21,000 +0.00(+0.00%)
Jul 04, 2022 0.1000 0.1000 0.1000 0.1000 2,250 +0.01(+5.26%)
Jun 30, 2022 0.0950 0 +0.01(+5.56%)
Jun 29, 2022 0.1000 0.1000 0.0900 0.0900 82,500 -0.01(-10.00%)
Jun 28, 2022 0.0950 0.1000 0.0950 0.1000 6,020 -0.00(-4.76%)
Jun 27, 2022 0.1000 0.1050 0.0950 0.1050 17,090 +0.01(+16.67%)
Jun 24, 2022 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Jun 23, 2022 0.0850 0.0900 0.0850 0.0900 21,000 +0.00(+0.00%)
Jun 20, 2022 0.0900 0.0900 0 -0.01(-5.26%)
Jun 17, 2022 0.0950 0.0950 0.0950 0.0950 2,794 +0.01(+5.56%)
Jun 16, 2022 0.0950 0.0950 0.0900 0.0900 71,000 +0.00(+0.00%)
Jun 15, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 14, 2022 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jun 13, 2022 0.0900 0.0950 0.0900 0.0900 180,991 +0.00(+0.00%)
Jun 10, 2022 0.0900 0.0900 0.0850 0.0900 125,000 +0.00(+0.00%)
Jun 09, 2022 0.0900 0.0900 0.0900 0.0900 19,035 -0.01(-5.26%)
Jun 08, 2022 0.0950 0.0950 0.0950 0.0950 6,501 -0.01(-5.00%)
Jun 07, 2022 0.0950 0.1000 0.0950 0.1000 4,400 +0.01(+5.26%)
Jun 06, 2022 0.1050 0.1050 0.0950 0.0950 139,000 -0.01(-13.64%)
Jun 03, 2022 0.1150 0.1150 0.1100 0.1100 12,000 +0.01(+10.00%)
Jun 02, 2022 0.0900 0.1000 0.0900 0.1000 316,500 +0.01(+5.26%)
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.