Provenance Gold Corp. (CSE:PAU)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0100 (-3.85%)
Oct 10, 2025, 10:12 AM EDT
Provenance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 546,357 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,571,601 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 187,380 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 614,900 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,655,008 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 356,800 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 480,396 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 156,104 |
| Sep 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.16% | 627,543 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 342,581 |
| Sep 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 17.07% | 1,075,195 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 514,373 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 913,328 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 433,513 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 639,020 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 775,871 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 442,502 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 269,822 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 253,264 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 409,309 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 366,800 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 141,135 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 18.92% | 1,860,542 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 633,811 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 252,568 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 157,400 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 265,008 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 409,000 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 575,040 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 578,138 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -13.89% | 2,885,678 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 1,088,339 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 38,002 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 481,678 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 304,102 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,500 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 162,754 |
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.90% | 105,599 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 852,138 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,500 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 59,500 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 189,000 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 65,000 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 212,747 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.13% | 271,342 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 649,141 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 963,102 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.37% | 91,581 |
| Jul 31, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 1.39% | 188,487 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,155,534 |