Provenance Gold Corp. (CSE:PAU)
Canada
· Delayed Price · Currency is CAD 0.2450
+0.0050 (2.08%)
Jun 9, 2025, 3:59 PM EDT
Provenance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 20.00% | 567,345 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 187,514 |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 57,200 |
| May 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -2.38% | 368,000 |
| May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 63,403 |
| May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -6.52% | 143,180 |
| May 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 4.55% | 176,843 |
| May 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 207,000 |
| May 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 180,500 |
| May 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 102,520 |
| May 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 144,243 |
| 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 |