Provenance Gold Corp. (CSE:PAU)
Canada
· Delayed Price · Currency is CAD 0.2150
-0.0050 (-2.27%)
May 13, 2025, 3:39 PM EDT
Provenance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 114,586 |
| May 12, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | 2.33% | 311,910 |
| May 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -4.44% | 261,273 |
| May 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 208,792 |
| May 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 36,500 |
| May 6, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.76% | 309,300 |
| May 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 156,656 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 228,595 |
| May 1, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | - | - | 250,270 |
| Apr 30, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -6.67% | 724,076 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 203,300 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 191,651 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 437,411 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.35% | 655,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -2.13% | 408,534 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 130,837 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.08% | 263,637 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 198,500 |
| Apr 16, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 13.04% | 735,312 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -6.12% | 1,029,084 |
| Apr 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.26% | 455,388 |
| Apr 11, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | - | 9.30% | 648,470 |
| Apr 10, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 19.44% | 700,840 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 389,502 |
| Apr 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 116,052 |
| Apr 7, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | - | 3.13% | 658,055 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 498,183 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 160,010 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 320,414 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 120,500 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 584,679 |
| Mar 28, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | - | 15.15% | 512,430 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 277,205 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 218,185 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 206,267 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 3.03% | 229,500 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | - | -5.71% | 1,302,179 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 362,133 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 303,820 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 435,535 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 152,861 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 91,600 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | 2.86% | 370,901 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 261,833 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 6.06% | 527,147 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | - | 3.13% | 493,788 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 367,423 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -12.82% | 237,444 |
| Mar 5, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | - | 21.88% | 260,961 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.03% | 693,448 |