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 -0.0050 (-6.25%)
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 (%)
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%)
Jun 01, 2022 0.0950 0.1000 0.0950 0.0950 119,415 +0.00(+0.00%)
May 31, 2022 0.1100 0.1100 0.0950 0.0950 38,480 -0.01(-13.64%)
May 30, 2022 0.0900 0.1100 0.0900 0.1100 165,000 +0.03(+37.50%)
May 27, 2022 0.0950 0.1000 0.0800 0.0800 390,500 -0.01(-15.79%)
May 26, 2022 0.1100 0.1100 0.0900 0.0950 93,000 -0.01(-5.00%)
May 25, 2022 0.1150 0.1150 0.1000 0.1000 190,025 -0.01(-13.04%)
May 24, 2022 0.1100 0.1150 0.1050 0.1150 26,000 +0.00(+0.00%)
May 20, 2022 0.1150 0 +0.01(+9.52%)
May 19, 2022 0.1100 0.1100 0.1050 0.1050 19,000 -0.01(-4.55%)
May 18, 2022 0.1100 0.1100 0.1050 0.1100 87,500 +0.00(+0.00%)
May 17, 2022 0.1150 0.1150 0.1100 0.1100 57,000 +0.00(+0.00%)
May 16, 2022 0.1150 0.1250 0.1100 0.1100 56,100 -0.01(-8.33%)
May 12, 2022 0.1200 0.1200 0 -0.01(-4.00%)
May 11, 2022 0.1200 0.1300 0.1150 0.1250 62,500 +0.00(+0.00%)
May 10, 2022 0.1300 0.1300 0.1250 0.1250 8,500 +0.01(+8.70%)
May 09, 2022 0.1300 0.1300 0.1150 0.1150 17,105 -0.01(-11.54%)
May 06, 2022 0.1250 0.1300 0.1250 0.1300 28,733 +0.00(+0.00%)
May 05, 2022 0.1350 0.1350 0.1200 0.1300 120,500 -0.01(-3.70%)
May 04, 2022 0.1350 0.1350 0.1200 0.1350 25,500 -0.01(-3.57%)
May 03, 2022 0.1350 0.1400 0.1250 0.1400 16,000 +0.01(+7.69%)
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.