Provenance Gold Corp. (PVGDF)
OTCMKTS · Delayed Price · Currency is USD
0.12054
+0.0003 (0.28%)
Sep 16, 2026, 1:24 PM EST
PVGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.24% | 5,464 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.28% | 3,000 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.28% | 510,086 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.23% | 47,875 |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.37% | 149,800 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.10% | 12,400 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.07% | 133,002 |
| Sep 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.08% | 213,636 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.78% | 117,101 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.38% | 14,526 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.33% | 31,300 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.62% | 20,490 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.24% | 11,700 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.52% | 7,820 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.16% | 17,990 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.56% | 15,700 |
| Aug 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.05% | 122,000 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 123,282 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.18% | 298,795 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.58% | 137,677 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.21% | 35,444 |
| Aug 19, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.42% | 31,500 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 47,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.49% | 21,181 |
| Aug 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 106,480 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.64% | 25,000 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | 72,861 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.51% | 60,470 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.38% | 21,900 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | 126,572 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 10,000 |
| Aug 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 8.67% | 119,475 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.20% | 92,760 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.30% | 57,043 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.80% | 2,802 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.07% | 7,600 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,400 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -3.62% | 48,600 |
| Jul 24, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.20% | 71,590 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.27% | 53,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.17% | 113,500 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.18% | 33,511 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.08% | 500 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.95% | 26,754 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.81% | 590,290 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.45% | 119,290 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.83% | 18,800 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.81% | 84,000 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.60% | 174,555 |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 108,180 |