Providence Gold Mines Inc. (TSXV:PHD)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0100 (50.00%)
Apr 24, 2025, 4:00 PM EDT
Providence Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 340,700 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -42.86% | 911,000 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 336,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 95,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -36.36% | 374,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 12,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
| Apr 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 26,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 39,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 5,000 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 19,000 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 15,500 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 48,500 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 52,700 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 16,600 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 21,000 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | -10.00% | 118,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -23.08% | 40,000 |
| Mar 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 30.00% | 20,000 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 9,700 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 118,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 55,600 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 1,000 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 3, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | - | 36.36% | 318,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 5,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 8,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 61,700 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 9,200 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -25.00% | 10,100 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 3,000 |
| Feb 13, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | - | 14.29% | 54,300 |