Providence Gold Mines Inc. (TSXV:PHD)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jun 13, 2025, 9:30 AM EDT
Providence Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 256,200 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 298,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 71,400 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 51,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 122,500 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 139,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 38,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 76,000 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 21,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 460,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,200 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 170,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 50,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 181,500 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 44,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 519,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| 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 | - | - | - |