Provenance Gold Corp. (CSE:PAU)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.78%)
Aug 8, 2025, 3:45 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.78% | 212,747 |
| Aug 7, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 271,342 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 649,141 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 963,102 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -1.37% | 91,581 |
| Jul 31, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -1.35% | 188,487 |
| Jul 30, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | - | -5.13% | 1,155,534 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 51,300 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 270,722 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 331,880 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 293,139 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 180,865 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 117,000 |
| Jul 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 169,265 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.55% | 256,500 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 353,661 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 2.33% | 132,150 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 102,101 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 2.33% | 67,124 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -6.52% | 455,419 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 9.52% | 203,500 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 196,700 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 114,300 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 166,860 |
| Jul 4, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 2.33% | 604,100 |
| Jul 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 18,000 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 342,100 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.00% | 412,700 |
| Jun 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 81,063 |
| Jun 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 5.26% | 225,500 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 24,550 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 331,160 |
| Jun 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 309,225 |
| Jun 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -5.00% | 527,492 |
| Jun 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 224,043 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | - | -13.33% | 736,401 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -4.26% | 199,500 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 2.17% | 68,930 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 91,348 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -2.08% | 336,300 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.04% | 147,500 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 61,042 |
| Jun 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 2.08% | 308,316 |
| Jun 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 167,500 |
| Jun 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 7.14% | 430,101 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.44% | 553,164 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 147,500 |
| Jun 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 198,450 |
| May 30, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.65% | 164,557 |
| May 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | -10.42% | 391,018 |