Provenance Gold Corp. (CSE:PAU)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
Mar 27, 2025, 3:59 PM EST
Provenance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | - | 15.22% | 508,479 |
| Feb 10, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 9.52% | 582,434 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -12.50% | 1,775,681 |
| Feb 6, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | - | -11.11% | 1,562,934 |
| Feb 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | - | 406,935 |
| Feb 4, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | 1.89% | 478,993 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -8.62% | 404,191 |
| Jan 31, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | - | 3.57% | 896,659 |
| Jan 30, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | - | 9.80% | 735,370 |
| Jan 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -1.92% | 179,417 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 413,100 |
| Jan 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 319,601 |
| Jan 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 160,953 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 161,952 |
| Jan 22, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | -1.79% | 307,036 |
| Jan 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 122,571 |
| Jan 20, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | - | 199,903 |