Provexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.59	0.59	0.63	0.63	-	16,445
Dec 4, 2025	0.60	0.60	0.60	0.63	0.63	4.69%	252
Dec 3, 2025	0.58	0.62	0.58	0.60	0.60	6.23%	11,980,080
Dec 2, 2025	0.58	0.58	0.58	0.56	0.56	-2.26%	346,550
Dec 1, 2025	0.58	0.67	0.56	0.58	0.58	-8.00%	888,995
Nov 28, 2025	0.58	0.58	0.58	0.63	0.63	4.17%	220,085
Nov 27, 2025	0.58	0.58	0.58	0.60	0.60	2.56%	428,686
Nov 26, 2025	0.56	0.60	0.56	0.59	0.59	-8.16%	24,100
Nov 25, 2025	0.56	0.68	0.56	0.64	0.64	10.78%	267,752
Nov 24, 2025	0.56	0.56	0.56	0.58	0.58	-5.27%	75,000
Nov 21, 2025	0.57	0.57	0.57	0.61	0.61	3.76%	140,000
Nov 20, 2025	0.60	0.60	0.58	0.59	0.59	-4.10%	315,625
Nov 19, 2025	0.70	0.70	0.59	0.61	0.61	7.02%	49,490
Nov 18, 2025	0.57	0.59	0.56	0.57	0.57	-1.72%	1,213,002
Nov 17, 2025	0.59	0.68	0.57	0.58	0.58	0.52%	3,728,014
Nov 14, 2025	0.58	0.58	0.57	0.58	0.58	0.35%	3,897,925
Nov 13, 2025	0.58	0.58	0.57	0.58	0.58	-	897,957
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	-	47,744
Nov 11, 2025	0.58	0.58	0.56	0.58	0.58	0.88%	981,424
Nov 10, 2025	0.56	0.58	0.56	0.57	0.57	-	521,193
Nov 7, 2025	0.58	0.58	0.55	0.57	0.57	0.88%	1,414,329
Nov 6, 2025	0.56	0.56	0.55	0.57	0.57	-1.22%	654,615
Nov 5, 2025	0.58	0.66	0.57	0.57	0.57	-2.22%	1,258,808
Nov 4, 2025	0.57	0.60	0.56	0.59	0.59	0.86%	5,579,411
Nov 3, 2025	0.60	0.63	0.56	0.58	0.58	0.52%	876,966
Oct 31, 2025	0.64	0.64	0.57	0.58	0.58	-4.15%	201,227
Oct 30, 2025	0.60	0.68	0.58	0.60	0.60	-2.43%	3,333,408
Sep 30, 2025	0.63	0.63	0.56	0.62	0.62	-6.80%	5,749,617
Sep 29, 2025	0.64	0.64	0.63	0.66	0.66	-	19,033
Sep 26, 2025	0.70	0.70	0.68	0.66	0.66	-	100,130
Sep 25, 2025	0.68	0.68	0.63	0.66	0.66	0.30%	108,562
Sep 24, 2025	0.63	0.70	0.63	0.66	0.66	-	46,030
Sep 23, 2025	0.63	0.69	0.63	0.66	0.66	-1.05%	295,932
Sep 22, 2025	0.67	0.68	0.64	0.67	0.67	-	553,133
Sep 19, 2025	0.69	0.69	0.67	0.67	0.67	0.30%	1,100
Sep 18, 2025	0.70	0.70	0.63	0.67	0.67	-	2,878
Sep 17, 2025	0.69	0.69	0.68	0.67	0.67	-	100,239
Sep 16, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Sep 15, 2025	0.64	0.68	0.64	0.67	0.67	-0.30%	157,132
Sep 12, 2025	0.70	0.70	0.64	0.67	0.67	-	49,538
Sep 11, 2025	0.69	0.69	0.65	0.67	0.67	-	506,701
Sep 10, 2025	0.69	0.69	0.69	0.67	0.67	-	145
Sep 9, 2025	0.63	0.70	0.61	0.67	0.67	2.62%	1,847,951
Sep 8, 2025	0.69	0.70	0.60	0.65	0.65	-8.45%	3,260,409
Sep 5, 2025	0.78	0.78	0.77	0.71	0.71	-3.40%	99,165
Sep 4, 2025	0.78	0.78	0.70	0.74	0.74	-	267,407
Sep 3, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Sep 2, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Sep 1, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Aug 29, 2025	0.74	0.74	0.74	0.74	0.74	-	39