Provexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.63	0.63	0.56	0.62	0.62	-6.79%	6,015,675
Sep 29, 2025	0.64	0.66	0.63	0.66	0.66	-	20,873
Sep 26, 2025	0.68	0.70	0.66	0.66	0.66	-	100,130
Sep 25, 2025	0.68	0.68	0.63	0.66	0.66	0.38%	108,562
Sep 24, 2025	0.63	0.70	0.63	0.66	0.66	-	49,514
Sep 23, 2025	0.63	0.69	0.63	0.66	0.66	-1.12%	295,932
Sep 22, 2025	0.67	0.68	0.64	0.67	0.67	-	779,120
Sep 19, 2025	0.69	0.69	0.67	0.67	0.67	0.38%	1,400
Sep 18, 2025	0.63	0.70	0.63	0.67	0.67	-	3,078
Sep 17, 2025	0.69	0.69	0.67	0.67	0.67	-	200,239
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	-0.37%	244,264
Sep 12, 2025	0.68	0.70	0.64	0.67	0.67	-	49,627
Sep 11, 2025	0.69	0.69	0.65	0.67	0.67	-	1,006,701
Sep 10, 2025	0.69	0.69	0.67	0.67	0.67	-	145
Sep 9, 2025	0.63	0.70	0.61	0.67	0.67	2.69%	1,860,051
Sep 8, 2025	0.69	0.70	0.60	0.65	0.65	-8.45%	3,312,356
Sep 5, 2025	0.78	0.78	0.71	0.71	0.71	-3.40%	185,165
Sep 4, 2025	0.74	0.78	0.70	0.74	0.74	-	272,148
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	-	78
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	-	78
Aug 28, 2025	0.74	0.74	0.74	0.74	0.74	2.08%	-
Aug 27, 2025	0.74	0.74	0.69	0.72	0.72	-2.04%	65,995
Aug 26, 2025	0.76	0.76	0.69	0.74	0.74	-	254,147
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