Provenance Gold Corp. (PVGDF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.0006 (0.40%)
At close: Apr 30, 2026
PVGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.40% | 116,326 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.24% | 32,000 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.18% | 89,066 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 6.25% | 176,451 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.44% | 70,433 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 35,340 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.79% | 27,347 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.08% | 57,806 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.96% | 88,880 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.59% | 72,450 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.98% | 118,273 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.94% | 107,035 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 6.18% | 70,723 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.99% | 39,349 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.34% | 69,186 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.89% | 115,720 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.98% | 43,929 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 32,540 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.59% | 34,823 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 12.71% | 62,727 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.52% | 109,034 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.10% | 38,595 |
| 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 |