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%)
Official Closing Price Updated: 10:02 AM EDT, May 21, 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 31, 2021 0.1100 0.1200 0.1100 0.1100 21,000 +0.00(+0.00%)
May 28, 2021 0.1100 0.1100 0.1050 0.1100 24,000 +0.00(+0.00%)
May 27, 2021 0.1050 0.1100 0.1050 0.1100 92,504 +0.01(+10.00%)
May 26, 2021 0.1050 0.1050 0.1000 0.1000 117,500 -0.00(-4.76%)
May 25, 2021 0.1100 0.1100 0.1050 0.1050 74,662 -0.01(-8.70%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2021 0.1050 0.1150 0.1050 0.1150 163,000 +0.01(+9.52%)
May 19, 2021 0.1100 0.1100 0.1050 0.1050 177,853 -0.01(-8.70%)
May 18, 2021 0.1100 0.1150 0.1100 0.1150 51,300 +0.01(+4.55%)
May 17, 2021 0.1100 0.1150 0.1100 0.1100 57,000 -0.01(-4.35%)
May 14, 2021 0.1150 0.1150 0.1100 0.1150 18,725 +0.01(+4.55%)
May 13, 2021 0.1100 0.1100 0.1100 0.1100 22,000 -0.01(-4.35%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
May 10, 2021 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2021 0.1100 0.1150 0.1100 0.1150 129,000 +0.01(+9.52%)
May 06, 2021 0.1050 0.1150 0.1050 0.1050 126,616 +0.00(+0.00%)
May 05, 2021 0.1100 0.1100 0.1050 0.1050 49,000 -0.01(-8.70%)
May 04, 2021 0.1100 0.1150 0.1100 0.1150 20,999 +0.00(+0.00%)
May 03, 2021 0.1150 0.1150 0.1100 0.1150 34,000 +0.01(+4.55%)
Apr 30, 2021 0.1100 0.1150 0.1100 0.1100 144,000 +0.00(+0.00%)
Apr 29, 2021 0.1100 0.1100 0.1100 0.1100 64,000 +0.00(+0.00%)
Apr 28, 2021 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Apr 27, 2021 0.1100 0.1150 0.1100 0.1100 18,000 -0.01(-4.35%)
Apr 26, 2021 0.1100 0.1150 0.1100 0.1150 157,000 +0.01(+9.52%)
Apr 23, 2021 0.1100 0.1150 0.1050 0.1050 4,000 -0.01(-8.70%)
Apr 22, 2021 0.1150 0.1150 0.1100 0.1150 29,500 +0.01(+4.55%)
Apr 21, 2021 0.1050 0.1150 0.1050 0.1100 31,516 +0.01(+4.76%)
Apr 20, 2021 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Apr 19, 2021 0.1100 0.1100 0.1050 0.1050 30,500 -0.01(-8.70%)
Apr 16, 2021 0.1150 0.1150 0.1100 0.1150 100,200 -0.00(-4.17%)
Apr 15, 2021 0.1200 0.1200 0.1200 0.1200 72,800 -0.01(-4.00%)
Apr 14, 2021 0.1200 0.1250 0.1200 0.1250 125,500 +0.00(+0.00%)
Apr 13, 2021 0.1100 0.1250 0.1100 0.1250 180,350 +0.01(+13.64%)
Apr 12, 2021 0.1100 0.1100 0.1050 0.1100 325,550 +0.03(+37.50%)
Apr 09, 2021 0.1100 0.1100 0.0800 0.0800 336,000 -0.03(-27.27%)
Apr 08, 2021 0.1100 0.1100 0.1100 0.1100 477,300 +0.00(+0.00%)
Apr 07, 2021 0.1100 0.1100 0.1100 0.1100 100,000 +0.00(+0.00%)
Apr 06, 2021 0.1150 0.1150 0.1100 0.1100 114,000 -0.01(-4.35%)
Apr 05, 2021 0.1100 0.1150 0.1100 0.1150 210,000 +0.00(+0.00%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 31, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 30, 2021 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-8.70%)
Mar 29, 2021 0.1150 0.1150 0.1050 0.1150 370,500 -0.00(-4.17%)
Mar 26, 2021 0.1150 0.1200 0.1150 0.1200 46,500 +0.01(+9.09%)
Mar 25, 2021 0.1250 0.1250 0.1100 0.1100 11,000 -0.01(-12.00%)
Mar 24, 2021 0.1150 0.1250 0.1050 0.1250 40,500 +0.01(+13.64%)
Mar 23, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-4.35%)
Mar 19, 2021 0.1250 0.1250 0.1150 0.1150 9,000 -0.00(-4.17%)
Mar 18, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 17, 2021 0.1200 0.1200 0.1100 0.1200 10,499 +0.00(+4.35%)
Mar 16, 2021 0.1250 0.1250 0.1150 0.1150 7,500 -0.01(-8.00%)
Mar 15, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Mar 12, 2021 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 11, 2021 0.1250 0.1250 0.1200 0.1200 10,002 -0.01(-4.00%)
Mar 10, 2021 0.1400 0.1400 0.1250 0.1250 38,000 +0.01(+4.17%)
Mar 09, 2021 0.1250 0.1250 0.1200 0.1200 10,500 -0.01(-4.00%)
Mar 08, 2021 0.1250 0.1250 0.1150 0.1250 12,500 +0.00(+0.00%)
Mar 05, 2021 0.1350 0.1350 0.1250 0.1250 17,100 -0.01(-7.41%)
Mar 04, 2021 0.1300 0.1450 0.1300 0.1350 32,903 +0.02(+12.50%)
Mar 03, 2021 0.1300 0.1300 0.1200 0.1200 10,000 -0.02(-17.24%)
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.