Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (CSE: PAU )

0.2150 +0.0050 (+2.38%)
Official Closing Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.2000 0.2150 0.2000 0.2150 237,500 +0.01(+2.38%)
Oct 17, 2024 0.2100 0.2100 0.2000 0.2100 223,103 +0.00(+0.00%)
Oct 16, 2024 0.2200 0.2200 0.2000 0.2100 105,500 -0.01(-2.33%)
Oct 15, 2024 0.2150 0.2200 0.2100 0.2150 523,892 -0.01(-2.27%)
Oct 11, 2024 0.2200 0 +0.01(+4.76%)
Oct 10, 2024 0.2050 0.2150 0.1950 0.2100 515,951 -0.01(-2.33%)
Oct 09, 2024 0.2050 0.2200 0.2050 0.2150 400,454 +0.00(+0.00%)
Oct 08, 2024 0.2150 0.2200 0.2050 0.2150 727,174 +0.00(+0.00%)
Oct 07, 2024 0.1950 0.2150 0.1900 0.2150 791,059 +0.02(+13.16%)
Oct 04, 2024 0.1900 0.1950 0.1800 0.1900 442,957 +0.01(+2.70%)
Oct 03, 2024 0.1600 0.1850 0.1550 0.1850 859,825 +0.02(+12.12%)
Oct 02, 2024 0.1700 0.1700 0.1500 0.1650 547,422 -0.01(-5.71%)
Oct 01, 2024 0.1700 0.1750 0.1550 0.1750 498,741 +0.01(+6.06%)
Sep 30, 2024 0.1250 0.1750 0.1250 0.1650 1,379,397 +0.04(+32.00%)
Sep 27, 2024 0.1250 0.1250 0.1200 0.1250 758,329 +0.01(+4.17%)
Sep 26, 2024 0.1150 0.1300 0.1150 0.1200 4,354,047 +0.00(+4.35%)
Sep 25, 2024 0.1200 0.1200 0.1100 0.1150 2,429,300 +0.01(+4.55%)
Sep 24, 2024 0.1050 0.1150 0.1050 0.1100 425,117 +0.01(+10.00%)
Sep 23, 2024 0.1100 0.1100 0.1000 0.1000 135,500 -0.00(-4.76%)
Sep 20, 2024 0.1000 0.1100 0.1000 0.1050 397,600 +0.00(+5.00%)
Sep 19, 2024 0.1000 0.1050 0.0900 0.1000 490,984 +0.00(+0.00%)
Sep 18, 2024 0.1000 0.1100 0.0950 0.1000 315,600 +0.01(+5.26%)
Sep 17, 2024 0.0900 0.0950 0.0900 0.0950 199,000 +0.01(+5.56%)
Sep 16, 2024 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Sep 13, 2024 0.0900 0.0900 0.0900 0.0900 122,000 +0.00(+0.00%)
Sep 12, 2024 0.0900 0.0900 0.0850 0.0900 127,000 +0.00(+0.00%)
Sep 06, 2024 0.0900 0 +0.00(+0.00%)
Sep 05, 2024 0.0900 0.0900 0.0900 0.0900 50,700 +0.00(+5.88%)
Sep 03, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Aug 30, 2024 0.0850 0 +0.00(+0.00%)
Aug 29, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Aug 28, 2024 0.0800 0.0850 0.0800 0.0850 25,000 +0.00(+0.00%)
Aug 27, 2024 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Aug 26, 2024 0.0850 0.0850 0.0850 0.0850 38,225 -0.00(-5.56%)
Aug 23, 2024 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Aug 22, 2024 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Aug 21, 2024 0.1000 0.1000 0.0850 0.0950 203,000 -0.01(-5.00%)
Aug 20, 2024 0.0900 0.1000 0.0850 0.1000 435,000 +0.01(+17.65%)
Aug 19, 2024 0.0850 0.0850 0.0850 0.0850 260,000 +0.01(+6.25%)
Aug 16, 2024 0.0800 0.0800 0.0800 0.0800 49,000 +0.00(+0.00%)
Aug 14, 2024 0.0800 0.0800 0 -0.01(-5.88%)
Aug 12, 2024 0.0850 0.0850 100 +0.01(+6.25%)
Aug 09, 2024 0.0850 0.0850 0.0800 0.0800 34,000 -0.01(-11.11%)
Aug 08, 2024 0.0850 0.0900 0.0850 0.0900 3,260 +0.00(+0.00%)
Aug 07, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 06, 2024 0.0800 0.0900 0.0750 0.0850 261,000 +0.01(+6.25%)
Aug 02, 2024 0.0800 0 -0.01(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.