Providence Gold Mines Inc. (PRRVF)
OTCMKTS · Delayed Price · Currency is USD
0.0233
+0.0083 (55.33%)
At close: Jul 10, 2025
Providence Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.30% | 5,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 55.33% | 23,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 15,500 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.84% | 12,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.59% | 300 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.16% | 100,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,250 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 103.64% | 3,400 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 10,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 41,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.78% | 19,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.42% | 1,011 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 21.66% | 57,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.67% | 20,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 51,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 40.19% | 2,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.42% | 5,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -49.12% | 90,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 22,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 166.67% | 35,175 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.35% | 1,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -61.05% | 80,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.28% | 5,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -3.13% | 17,300 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 600 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.68% | 115,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.53% | 500 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.32% | 26,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.71% | 47,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 63.27% | 262 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.37% | 3,000 |
| Mar 3, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 24.81% | 109,125 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.08% | 1,000 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.77% | 19,000 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.15% | 17,000 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 39.48% | 684 |
| Feb 11, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -16.07% | 73,000 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 68.56% | 60,000 |
| Feb 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -51.38% | 28,900 |
| Feb 4, 2025 | 0.03 | 0.06 | 0.02 | 0.06 | 0.06 | 142.13% | 205,000 |