Providence Gold Mines Inc. (TSXV:PHD)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
At close: Sep 18, 2026
Providence Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 12,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 100,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 28,000 |
| Sep 8, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 47,785 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.27% | 15,000 |
| Sep 3, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 22.22% | 62,000 |
| Sep 1, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 75,501 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 6,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 15,500 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,000 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 51,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 109,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 163,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 6,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 197,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,100 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,922 |
| Jul 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 40,922 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,000 |
| Jul 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 35,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 85,500 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,050 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 37,000 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 10,585 |
| Jul 7, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 27.27% | 50,150 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,348 |
| Jul 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 39,500 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jun 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 105,000 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -98.88% | 8,000 |
| Jun 22, 2026 | 4.02 | 4.25 | 3.93 | 4.00 | 4.00 | 7.00% | 41,800 |
| Jun 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| May 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 98,000 |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 14,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 5,515 |
| May 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| 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 |