Provexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.78	0.78	0.69	0.74	0.74	-	1,038,164
Aug 21, 2025	0.69	0.74	0.69	0.74	0.74	1.38%	43,172
Aug 20, 2025	0.76	0.76	0.73	0.73	0.73	-1.36%	4,817
Aug 19, 2025	0.70	0.78	0.69	0.74	0.74	-0.34%	843,682
Aug 18, 2025	0.71	0.74	0.70	0.74	0.74	0.34%	242,075
Aug 15, 2025	0.78	0.78	0.74	0.74	0.74	-0.34%	640
Aug 14, 2025	0.74	0.74	0.74	0.74	0.74	2.43%	-
Aug 13, 2025	0.72	0.72	0.72	0.72	0.72	-2.04%	-
Aug 12, 2025	0.71	0.74	0.71	0.74	0.74	-0.34%	213,479
Aug 11, 2025	0.71	0.74	0.71	0.74	0.74	-	113,823
Aug 8, 2025	0.70	0.74	0.70	0.74	0.74	0.34%	46,000
Aug 7, 2025	0.70	0.74	0.69	0.74	0.74	-0.34%	1,782
Aug 6, 2025	0.71	0.74	0.71	0.74	0.74	2.43%	11,936
Aug 5, 2025	0.72	0.75	0.72	0.72	0.72	-4.00%	501,000
Aug 4, 2025	0.73	0.75	0.72	0.75	0.75	-	2,195
Aug 1, 2025	0.72	0.75	0.72	0.75	0.75	-	2,511,298
Jul 31, 2025	0.72	0.77	0.72	0.75	0.75	0.67%	106,506
Jul 30, 2025	0.75	0.78	0.75	0.75	0.75	0.68%	862,179
Jul 29, 2025	0.72	0.78	0.72	0.74	0.74	-1.99%	1,141,466
Jul 28, 2025	0.74	0.78	0.73	0.76	0.76	0.67%	911,697
Jul 25, 2025	0.77	0.78	0.74	0.75	0.75	1.01%	1,322,487
Jul 24, 2025	0.77	0.77	0.74	0.74	0.74	0.34%	137,476
Jul 23, 2025	0.77	0.77	0.70	0.74	0.74	-0.34%	139,340
Jul 22, 2025	0.72	0.74	0.72	0.74	0.74	-	600,931
Jul 21, 2025	0.71	0.74	0.71	0.74	0.74	-	10,971
Jul 18, 2025	0.72	0.74	0.72	0.74	0.74	-	22,125
Jul 17, 2025	0.75	0.80	0.72	0.74	0.74	-4.19%	765,516
Jul 16, 2025	0.76	0.78	0.76	0.78	0.78	-	21,850
Jul 15, 2025	0.76	0.78	0.76	0.78	0.78	-	530,862
Jul 14, 2025	0.75	0.78	0.75	0.78	0.78	-3.13%	2,803,485
Jul 11, 2025	0.76	0.80	0.75	0.80	0.80	3.23%	1,882,924
Jul 10, 2025	0.76	0.79	0.76	0.78	0.78	-	697,946
Jul 9, 2025	0.76	0.80	0.75	0.78	0.78	-3.43%	990,983
Jul 8, 2025	0.80	0.90	0.76	0.80	0.80	-5.59%	1,726,285
Jul 7, 2025	0.87	0.87	0.80	0.85	0.85	-	135,567
Jul 4, 2025	0.90	0.90	0.80	0.85	0.85	-	91,028
Jul 3, 2025	0.80	0.90	0.80	0.85	0.85	-1.73%	2,030,775
Jul 2, 2025	0.86	0.90	0.80	0.87	0.87	-3.89%	4,037,078
Jul 1, 2025	0.80	0.90	0.76	0.90	0.90	16.13%	7,659,769
Jun 30, 2025	0.70	0.95	0.69	0.78	0.78	10.71%	21,784,467
Jun 27, 2025	0.65	0.70	0.60	0.70	0.70	7.69%	2,112,154
Jun 26, 2025	0.65	0.65	0.58	0.65	0.65	5.69%	764,556
Jun 25, 2025	0.59	0.62	0.59	0.62	0.62	-	88,000
Jun 24, 2025	0.64	0.64	0.59	0.62	0.62	0.41%	75,426
Jun 23, 2025	0.59	0.61	0.58	0.61	0.61	-0.41%	267,042
Jun 20, 2025	0.64	0.64	0.59	0.62	0.62	0.41%	10,847
Jun 19, 2025	0.59	0.61	0.59	0.61	0.61	-0.41%	12,804
Jun 18, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jun 17, 2025	0.67	0.67	0.60	0.62	0.62	-3.91%	1,050,635
Jun 16, 2025	0.61	0.64	0.61	0.64	0.64	-	1,223,011