Provenance Gold Corp. (PVGDF)
OTCMKTS
· Delayed Price · Currency is USD
0.1617
+0.0037 (2.34%)
Apr 23, 2025, 4:00 PM EDT
Provenance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.73% | 43,508 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -3.75% | 116,104 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 161,247 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.86% | 372,036 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -9.49% | 283,931 |
| Apr 16, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.71% | 306,773 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.11% | 212,434 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 202,196 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 12.73% | 123,044 |
| Apr 10, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.81% | 416,795 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 4.53% | 53,651 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.83% | 121,440 |
| Apr 7, 2025 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 11.14% | 393,113 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -17.39% | 327,479 |
| Apr 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.68% | 113,815 |
| Apr 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 215,670 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.02% | 14,226 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.00% | 80,195 |
| Mar 28, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 10.47% | 92,949 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.74% | 200,840 |
| Mar 26, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.62% | 74,014 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 68,250 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 44,255 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -6.47% | 224,813 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.91% | 41,428 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.11% | 121,412 |
| Mar 18, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 1.83% | 189,850 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.18% | 109,701 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -6.51% | 108,867 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.07% | 214,943 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.68% | 90,250 |
| Mar 11, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 16.43% | 60,524 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -11.90% | 231,104 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 219,128 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 162,338 |
| Mar 5, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.42% | 20,484 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 177,573 |
| Mar 3, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -3.49% | 260,011 |
| Feb 28, 2025 | 0.15 | 0.18 | 0.12 | 0.12 | 0.12 | -23.46% | 384,996 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.76% | 800 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.19% | 33,100 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.01% | 51,101 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.31% | 156,736 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.18% | 72,213 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.33% | 69,099 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.91% | 101,701 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.01% | 204,730 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.95% | 57,369 |
| Feb 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 185,291 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -8.86% | 192,244 |