Skip to main content
Provenance Gold Corp. (CSE:PAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.010 (-3.77%)
Feb 12, 2025, 9:30 AM EST

Provenance Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.240.240.220.23--6.25%494,557
Feb 20, 20250.230.240.230.24-2.13%355,837
Feb 19, 20250.240.240.220.24--2.08%600,349
Feb 18, 20250.240.240.230.24-2.13%512,120
Feb 14, 20250.240.250.240.24--505,017
Feb 13, 20250.250.250.240.24--6.00%360,366
Feb 12, 20250.270.270.250.25--5.66%335,728
Feb 11, 20250.250.280.240.27-15.22%508,479
Feb 10, 20250.210.240.210.23-9.52%582,434
Feb 7, 20250.240.240.210.21--12.50%1,775,681
Feb 6, 20250.270.270.210.24--11.11%1,562,934
Feb 5, 20250.270.280.260.27--406,935
Feb 4, 20250.270.290.270.27-1.89%478,993
Feb 3, 20250.300.300.270.27--8.62%404,191
Jan 31, 20250.290.320.270.29-3.57%896,659
Jan 30, 20250.260.290.260.28-9.80%735,370
Jan 29, 20250.260.270.250.26--1.92%179,417
Jan 28, 20250.270.270.260.26--413,100
Jan 27, 20250.270.270.260.26--3.70%319,601
Jan 24, 20250.280.280.270.27--160,953
Jan 23, 20250.280.280.270.27--1.82%161,952
Jan 22, 20250.280.280.260.28--1.79%307,036
Jan 21, 20250.290.290.280.28--1.75%122,571
Jan 20, 20250.280.290.270.29--199,903
Jan 17, 20250.290.290.270.29-1.79%163,369
Jan 16, 20250.280.280.270.28-3.70%132,330
Jan 15, 20250.280.280.270.27--3.57%181,567
Jan 14, 20250.290.290.270.28--270,217
Jan 13, 20250.310.310.270.28--5.08%278,836
Jan 10, 20250.310.320.300.30--4.84%431,028
Jan 9, 20250.280.310.280.31-10.71%638,245
Jan 8, 20250.290.290.270.28--107,621
Jan 7, 20250.290.300.280.28--1.75%679,975
Jan 6, 20250.290.290.270.29-3.64%262,933
Jan 3, 20250.270.280.260.28--212,300
Jan 2, 20250.290.290.270.28--1.79%377,521
Dec 31, 20240.270.280.260.28-7.69%179,581
Dec 30, 20240.260.270.260.26--117,200
Dec 27, 20240.260.260.240.26--499,471
Dec 24, 20240.250.260.250.26-6.12%148,170
Dec 23, 20240.260.260.240.25--9.26%853,976
Dec 20, 20240.280.290.270.27--1.82%280,000
Dec 19, 20240.270.280.260.28-3.77%200,373
Dec 18, 20240.280.300.260.27--7.02%412,634
Dec 17, 20240.260.290.260.29-14.00%130,872
Dec 16, 20240.310.310.240.25--13.79%1,004,347
Dec 13, 20240.330.330.280.29--9.38%1,260,907
Dec 12, 20240.360.360.320.32--9.86%912,504
Dec 11, 20240.350.370.340.36-1.43%1,128,392
Dec 10, 20240.370.410.340.35-32.08%3,679,903
Dec 9, 20240.260.270.250.27--1.85%351,917
Dec 6, 20240.260.270.250.27-8.00%818,570
Dec 5, 20240.250.270.250.25-8.70%662,673
Dec 4, 20240.280.300.230.23--20.69%1,129,788
Dec 3, 20240.300.300.270.29--3.33%300,799
Dec 2, 20240.290.320.280.30-3.45%427,231
Nov 29, 20240.290.300.280.29--409,900
Nov 28, 20240.290.300.290.29-1.75%198,161
Nov 27, 20240.300.330.280.29--6.56%699,016
Nov 26, 20240.300.330.290.31-3.39%540,350
Nov 25, 20240.300.300.280.30--160,367
Nov 22, 20240.290.300.290.30-3.51%665,969
Nov 21, 20240.290.300.280.29-1.79%335,195
Nov 20, 20240.250.320.250.28-12.00%951,182
Nov 19, 20240.250.250.240.25-2.04%168,800
Nov 18, 20240.270.270.240.25--9.26%581,344
Nov 15, 20240.250.280.250.27-10.20%604,738
Nov 14, 20240.250.250.220.25--2.00%854,223
Nov 13, 20240.260.260.250.25-2.04%167,788
Nov 12, 20240.280.280.250.25--12.50%349,371
Nov 11, 20240.240.290.240.28-16.67%623,288
Nov 8, 20240.260.290.240.24--7.69%800,150
Nov 7, 20240.210.270.210.26-20.93%1,368,599
Nov 6, 20240.190.220.190.22-13.16%817,579
Nov 5, 20240.190.190.190.19--83,458
Nov 4, 20240.190.200.190.19--166,438
Nov 1, 20240.190.200.190.19-5.56%221,495
Oct 31, 20240.200.200.180.18--10.00%357,143
Oct 30, 20240.190.210.190.20-5.26%533,477
Oct 29, 20240.190.190.180.19-2.70%397,040
Oct 28, 20240.190.200.180.19--2.63%200,964
Oct 25, 20240.180.190.170.19-8.57%317,500
Oct 24, 20240.180.180.170.18--373,693
Oct 23, 20240.190.190.180.18--10.26%165,432
Oct 22, 20240.190.200.190.20--123,295
Oct 21, 20240.210.220.200.20--9.30%204,719
Oct 18, 20240.200.220.200.22-2.38%237,500
Oct 17, 20240.210.210.200.21--223,103
Oct 16, 20240.220.220.200.21--2.33%105,500
Oct 15, 20240.220.220.210.22--2.27%523,892
Oct 11, 20240.220.220.210.22-4.76%189,186
Oct 10, 20240.210.220.200.21--2.33%515,951
Oct 9, 20240.210.220.210.22--400,454
Oct 8, 20240.220.220.210.22--727,174
Oct 7, 20240.200.220.190.22-13.16%791,059
Oct 4, 20240.190.200.180.19-2.70%442,957
Oct 3, 20240.160.190.160.19-12.12%859,825
Oct 2, 20240.170.170.150.17--5.71%547,422
Oct 1, 20240.170.180.160.18-6.06%498,741
Sep 30, 20240.130.180.130.17-32.00%1,379,397