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: 11:58 AM EDT, May 31, 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 (%)
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%)
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.