Skip to main content
logo
Provenance Gold Corp. (PVGDF)
OTCMKTS · Delayed Price · Currency is USD
0.2357
-0.0143 (-5.72%)
Feb 12, 2026, 3:21 PM EST

Provenance Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20260.250.250.230.250.25-289,612
Feb 10, 20260.230.250.220.250.2510.62%373,750
Feb 9, 20260.210.230.200.230.2315.90%871,499
Feb 6, 20260.200.200.200.200.200.57%183,690
Feb 5, 20260.190.200.190.190.190.99%611,600
Feb 4, 20260.200.200.190.190.19-3.37%145,830
Feb 3, 20260.200.210.190.200.201.90%94,519
Feb 2, 20260.200.200.190.200.201.56%86,599
Jan 30, 20260.200.220.190.190.19-12.61%1,357,247
Jan 29, 20260.240.240.220.220.22-4.48%132,825
Jan 28, 20260.240.250.210.230.23-1.79%352,896
Jan 27, 20260.230.240.220.230.23-0.34%268,980
Jan 26, 20260.250.250.200.240.24-0.63%736,416
Jan 23, 20260.210.250.200.240.2418.07%979,395
Jan 22, 20260.210.210.190.200.205.31%464,760
Jan 21, 20260.210.210.190.190.19-9.43%136,527
Jan 20, 20260.190.220.190.210.2112.00%157,204
Jan 16, 20260.180.190.180.190.191.35%159,152
Jan 15, 20260.180.190.180.190.19-0.22%170,021
Jan 14, 20260.190.190.180.190.194.27%189,150
Jan 13, 20260.190.190.180.180.18-6.42%291,412
Jan 12, 20260.180.190.180.190.195.09%297,160
Jan 9, 20260.180.180.170.180.182.20%107,780
Jan 8, 20260.190.190.170.180.18-2.86%199,466
Jan 7, 20260.180.190.170.180.18-6.71%271,402
Jan 6, 20260.200.200.190.200.20-3.17%148,658
Jan 5, 20260.190.200.190.200.202.91%60,500
Jan 2, 20260.190.200.190.200.204.93%61,155
Dec 31, 20250.190.190.180.190.19-0.16%57,190
Dec 30, 20250.190.200.180.190.192.75%202,121
Dec 29, 20250.200.200.180.180.18-6.23%256,097
Dec 26, 20250.180.190.180.190.196.12%15,412
Dec 24, 20250.190.190.180.180.18-0.65%6,400
Dec 23, 20250.180.180.180.180.182.28%20,446
Dec 22, 20250.190.190.180.180.18-1.10%48,600
Dec 19, 20250.180.180.180.180.18-0.33%76,394
Dec 18, 20250.180.190.180.180.18-4.00%66,407
Dec 17, 20250.180.190.180.190.195.61%59,650
Dec 16, 20250.180.190.180.180.18-5.21%155,759
Dec 15, 20250.190.190.190.190.19-0.52%200,613
Dec 12, 20250.190.190.180.190.196.11%84,841
Dec 11, 20250.180.190.170.180.181.69%306,440
Dec 10, 20250.190.190.180.180.18-4.74%76,698
Dec 9, 20250.170.190.170.190.198.21%144,657
Dec 8, 20250.180.180.170.170.170.70%3,569
Dec 5, 20250.200.200.170.170.17-3.29%221,087
Dec 4, 20250.180.180.170.180.18-1.34%223,166
Dec 3, 20250.190.190.180.180.180.96%129,700
Dec 2, 20250.180.190.180.180.18-4.17%424,890
Dec 1, 20250.190.200.170.180.18-13.00%95,890