Provenance Gold Corp. (CSE:PAU)
Canada
· Delayed Price · Currency is CAD 0.2400
+0.0100 (4.35%)
Apr 24, 2025, 3:57 PM EDT
Provenance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.17% | 40,500 |
| 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 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 277,205 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 218,185 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 206,267 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 3.03% | 229,500 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | - | -5.71% | 1,302,179 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 362,133 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 303,820 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 435,535 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 152,861 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 91,600 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | 2.86% | 370,901 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 261,833 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 6.06% | 527,147 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | - | 3.13% | 493,788 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 367,423 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -12.82% | 237,444 |
| Mar 5, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | - | 21.88% | 260,961 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.03% | 693,448 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -13.16% | 507,900 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | - | -17.39% | 2,035,064 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.22% | 88,657 |
| Feb 26, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 4.65% | 289,250 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -8.51% | 476,314 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.44% | 366,070 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -6.25% | 494,557 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.13% | 355,837 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | -2.08% | 600,349 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.13% | 512,120 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 505,017 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 360,366 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 335,728 |