Provenance Gold Corp. (PVGDF)
OTCMKTS · Delayed Price · Currency is USD
0.1658
-0.0062 (-3.60%)
At close: Mar 27, 2026
PVGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.60% | 103,964 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.56% | 442,841 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.52% | 101,901 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.37% | 22,589 |
| Mar 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 11.98% | 114,972 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.25% | 112,035 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -15.73% | 830,100 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.07% | 102,375 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.15% | 63,117 |
| Mar 16, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -0.36% | 180,748 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.86% | 461,491 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.58% | 68,323 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.60% | 241,457 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.04% | 260,240 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.16% | 36,437 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.93% | 62,553 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.87% | 116,182 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.15% | 26,045 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.89% | 76,996 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.62% | 177,029 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 3.53% | 194,468 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.28% | 62,337 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.55% | 66,093 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -0.18% | 374,986 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.90% | 54,877 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.25% | 84,466 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.90% | 323,396 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.13% | 30,218 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.10% | 78,309 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.40% | 137,416 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.68% | 191,245 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 289,612 |
| Feb 10, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 10.62% | 373,750 |
| Feb 9, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 15.90% | 871,499 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.57% | 183,690 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.99% | 611,600 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.37% | 145,830 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.90% | 94,519 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 86,599 |
| Jan 30, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -12.61% | 1,357,247 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.48% | 132,825 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -1.79% | 352,896 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.34% | 268,980 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | -0.63% | 736,416 |
| Jan 23, 2026 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 18.07% | 979,395 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.31% | 464,760 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.43% | 136,527 |
| Jan 20, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 12.00% | 157,204 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.35% | 159,152 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.22% | 170,021 |