Providence Gold Mines Inc. (TSXV:PHD)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
May 21, 2026, 3:46 PM EST
Providence Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 371,024 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 20,000 |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 73,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 119,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 100,000 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 57,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 3,000 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 44,000 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 9.09% | 60,000 |
| Apr 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -31.25% | 26,200 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 3,750 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 32,361 |
| Apr 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,486 |
| Apr 2, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 63.64% | 394,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 10,500 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 20,530 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 72,000 |
| Mar 24, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 78,505 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 56,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 15,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 44,000 |
| Mar 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 3,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 4,667 |
| Mar 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 4,000 |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 5,000 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 97,500 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 5,000 |
| Feb 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 37,500 |
| Feb 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 105,083 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 7,629 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 9,012 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 74,000 |
| Feb 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 10,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 8,500 |
| Feb 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 68,010 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 18,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 207,666 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -28.57% | 156,353 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 41,429 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 28,000 |
| Jan 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 168,717 |
| Jan 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 25,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 56,700 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 85,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 50,000 |