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

Provenance Gold Corp (OP: PVGDF )

0.0481 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Feb 29, 2024 0.0517 0.0604 0.0517 0.0571 55,000 +0.01(+11.52%)
Feb 28, 2024 0.0512 0.0512 0.0512 0.0512 24,000 -0.01(-13.51%)
Feb 27, 2024 0.0515 0.0609 0.0477 0.0592 154,000 +0.01(+14.95%)
Feb 26, 2024 0.0515 0.0515 0.0515 0.0515 82,500 -0.00(-7.87%)
Feb 23, 2024 0.0539 0.0559 0.0522 0.0559 38,641 +0.00(+0.18%)
Feb 21, 2024 0.0558 0 -0.00(-3.79%)
Feb 20, 2024 0.0550 0.0580 0.0550 0.0580 7,500 +0.00(+4.50%)
Feb 14, 2024 0.0555 0 -0.00(-4.80%)
Feb 13, 2024 0.0530 0.0583 0.0530 0.0583 28,135 +0.00(+0.17%)
Feb 12, 2024 0.0551 0.0600 0.0551 0.0582 4,890 -0.01(-10.60%)
Feb 09, 2024 0.0651 0.0651 0.0651 0.0651 100 +0.01(+9.41%)
Feb 07, 2024 0.0595 0 +0.00(+7.79%)
Feb 06, 2024 0.0610 0.0610 0.0552 0.0552 700 -0.01(-9.66%)
Feb 05, 2024 0.0611 0.0611 0.0611 0.0611 10,000 +0.00(+0.16%)
Jan 31, 2024 0.0610 0 +0.00(+1.67%)
Jan 30, 2024 0.0592 0.0600 0.0592 0.0600 56,143 -0.00(-4.31%)
Jan 26, 2024 0.0627 0 +0.00(+3.98%)
Jan 25, 2024 0.0603 0.0603 0.0603 0.0603 50,000 -0.00(-0.82%)
Jan 23, 2024 0.0608 0 -0.01(-9.25%)
Jan 22, 2024 0.0670 0.0670 0.0649 0.0670 51,000 -0.00(-5.10%)
Jan 18, 2024 0.0706 0 -0.01(-6.86%)
Jan 17, 2024 0.0673 0.0758 0.0645 0.0758 91,695 +0.01(+15.90%)
Jan 16, 2024 0.0654 0.0654 0.0654 0.0654 11,100 -0.01(-12.21%)
Jan 12, 2024 0.0745 0.0745 0.0745 0.0745 16,971 +0.01(+7.97%)
Jan 11, 2024 0.0690 0.0690 0.0690 0.0690 300 +0.00(+7.48%)
Jan 09, 2024 0.0642 365 -0.00(-4.75%)
Jan 08, 2024 0.0674 0.0674 0.0674 0.0674 15,000 -0.01(-12.13%)
Jan 03, 2024 0.0767 0 -0.00(-4.36%)
Jan 02, 2024 0.0802 0.0802 0.0802 0.0802 1,000 +0.00(+3.08%)
Dec 29, 2023 0.0677 0.0778 0.0677 0.0778 104,000 +0.00(+6.72%)
Dec 22, 2023 0.0729 0 +0.00(+1.96%)
Dec 21, 2023 0.0729 0.0729 0.0715 0.0715 41,487 +0.00(+0.00%)
Dec 18, 2023 0.0715 0 -0.00(-5.05%)
Dec 15, 2023 0.0753 0.0753 0.0753 0.0753 1,000 -0.00(-2.84%)
Dec 14, 2023 0.0874 0.0874 0.0768 0.0775 40,900 +0.01(+18.50%)
Dec 12, 2023 0.0654 13 -0.01(-11.74%)
Dec 11, 2023 0.0741 0.0741 0.0741 0.0741 11,000 -0.01(-6.56%)
Dec 06, 2023 0.0793 0 -0.01(-8.54%)
Dec 05, 2023 0.0867 0.0867 0.0867 0.0867 10,001 +0.00(+0.00%)
Dec 04, 2023 0.0867 0.0867 0.0867 0.0867 4,608 +0.02(+24.75%)
Nov 30, 2023 0.0695 0 -0.01(-11.69%)
Nov 22, 2023 0.0787 0 +0.01(+21.08%)
Nov 21, 2023 0.0700 0.0723 0.0650 0.0650 15,500 -0.00(-3.99%)
Nov 20, 2023 0.0677 0.0677 0.0677 0.0677 700 +0.00(+4.96%)
Nov 13, 2023 0.0645 0 -0.01(-7.86%)
Nov 10, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-5.66%)
Nov 09, 2023 0.0742 0.0742 0.0742 0.0742 7,500 -0.01(-11.46%)
Nov 07, 2023 0.0838 0 +0.01(+7.71%)
Nov 03, 2023 0.0778 0 +0.00(+1.43%)
Nov 02, 2023 0.0767 0.0767 0.0767 0.0767 1,999 +0.00(+2.95%)
Oct 30, 2023 0.0745 0 +0.01(+15.86%)
Oct 27, 2023 0.0694 0.0757 0.0643 0.0643 122,900 -0.01(-15.28%)
Oct 26, 2023 0.0759 0.0759 0.0740 0.0759 1,100 +0.00(+0.66%)
Oct 25, 2023 0.0773 0.0773 0.0754 0.0754 600 -0.02(-17.14%)
Oct 24, 2023 0.0910 0.0910 0.0910 0.0910 12,000 +0.00(+0.00%)
Oct 23, 2023 0.0880 0.0944 0.0601 0.0910 459,805 +0.01(+7.06%)
Oct 20, 2023 0.0650 0.0975 0.0650 0.0850 1,019,250 +0.02(+23.19%)
Oct 19, 2023 0.0674 0.0740 0.0674 0.0690 41,542 -0.02(-20.05%)
Oct 18, 2023 0.0650 0.0929 0.0610 0.0863 82,551 +0.02(+32.77%)
Oct 17, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.00(-6.34%)
Oct 16, 2023 0.0694 0.0694 0.0694 0.0694 7,000 +0.01(+13.77%)
Oct 12, 2023 0.0610 0 +0.00(+4.27%)
Oct 10, 2023 0.0585 0 -0.00(-2.50%)
Oct 06, 2023 0.0600 0 -0.00(-1.80%)
Oct 02, 2023 0.0611 0 +0.00(+0.33%)
Sep 28, 2023 0.0609 0 -0.01(-8.01%)
Sep 26, 2023 0.0662 0 +0.01(+12.20%)
Sep 22, 2023 0.0590 0 -0.01(-15.71%)
Sep 20, 2023 0.0700 0 +0.01(+8.86%)
Sep 14, 2023 0.0643 0 +0.00(+0.00%)
Sep 11, 2023 0.0643 0 -0.01(-10.69%)
Sep 07, 2023 0.0720 0 -0.00(-0.41%)
Sep 06, 2023 0.0585 0.0723 0.0585 0.0723 55,500 +0.01(+11.23%)
Aug 31, 2023 0.0650 0 +0.00(+1.25%)
Aug 30, 2023 0.0709 0.0709 0.0642 0.0642 4,478 -0.00(-1.68%)
Aug 29, 2023 0.0653 0.0653 0.0653 0.0653 200 +0.00(+1.71%)
Aug 24, 2023 0.0642 0 -0.01(-11.20%)
Aug 22, 2023 0.0723 3,040 +0.01(+7.43%)
Aug 21, 2023 0.0726 0.0726 0.0673 0.0673 10,000 +0.00(+0.60%)
Aug 18, 2023 0.0669 0.0669 0.0669 0.0669 3,000 +0.00(+5.19%)
Aug 17, 2023 0.0673 0.0676 0.0636 0.0636 36,200 -0.00(-4.65%)
Aug 16, 2023 0.0719 0.0719 0.0667 0.0667 13,886 -0.02(-22.71%)
Aug 14, 2023 0.0863 0 +0.02(+22.41%)
Aug 11, 2023 0.0705 0.0705 0.0701 0.0705 41,250 +0.00(+0.00%)
Aug 10, 2023 0.0775 0.0799 0.0691 0.0705 95,054 -0.00(-5.50%)
Aug 09, 2023 0.0750 0.0750 0.0720 0.0746 14,666 -0.00(-0.53%)
Aug 08, 2023 0.0750 0.0750 0.0750 0.0750 2,520 -0.01(-8.87%)
Aug 07, 2023 0.0839 0.0839 0.0823 0.0823 13,000 -0.00(-1.91%)
Aug 01, 2023 0.0839 0 -0.01(-6.78%)
Jul 31, 2023 0.0849 0.1000 0.0829 0.0900 367,100 +0.02(+22.62%)
Jul 27, 2023 0.0734 0 -0.01(-8.25%)
Jul 26, 2023 0.0730 0.0800 0.0660 0.0800 149,899 +0.01(+15.27%)
Jul 25, 2023 0.0848 0.0848 0.0694 0.0694 31,000 -0.02(-18.26%)
Jul 24, 2023 0.0849 0.0849 0.0849 0.0849 8,200 +0.00(+4.81%)
Jul 20, 2023 0.0810 0 +0.00(+0.62%)
Jul 19, 2023 0.0805 0.0805 0.0805 0.0805 20,200 -0.00(-0.49%)
Jul 13, 2023 0.0809 0 -0.00(-2.53%)
Jul 12, 2023 0.0835 0.0835 0.0830 0.0830 1,100 -0.00(-0.48%)
Jul 11, 2023 0.0834 0.0834 0.0834 0.0834 1,470 -0.00(-0.12%)
Jul 10, 2023 0.0895 0.0895 0.0835 0.0835 64,350 -0.01(-6.70%)
Jul 07, 2023 0.0895 0.0950 0.0863 0.0895 28,600 +0.01(+10.36%)
Jul 06, 2023 0.0852 0.0950 0.0811 0.0811 250,743 +0.00(+1.63%)
Jun 30, 2023 0.0798 0 +0.00(+4.86%)
Jun 29, 2023 0.0820 0.0820 0.0761 0.0761 15,000 -0.01(-8.97%)
Jun 27, 2023 0.0836 0 -0.00(-1.65%)
Jun 26, 2023 0.0690 0.0850 0.0690 0.0850 212,300 +0.02(+35.57%)
Jun 23, 2023 0.0611 0.0627 0.0611 0.0627 15,200 -0.00(-6.14%)
Jun 15, 2023 0.0668 0 +0.00(+2.93%)
May 08, 2023 0.0664 0.0700 0.0626 0.0649 42,500 -0.01(-7.29%)
May 05, 2023 0.0612 0.0700 0.0580 0.0700 267,242 +0.01(+7.69%)
May 04, 2023 0.0765 0.0800 0.0627 0.0650 181,250 -0.02(-23.26%)
May 03, 2023 0.0847 0.0847 0.0847 0.0847 10,020 +0.00(+0.24%)
May 02, 2023 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.27%)
Apr 25, 2023 0.0892 0 -0.01(-6.79%)
Apr 21, 2023 0.0957 0 +0.01(+6.10%)
Apr 20, 2023 0.0980 0.0980 0.0902 0.0902 19,034 -0.01(-9.80%)
Apr 18, 2023 0.1000 0 +0.01(+10.86%)
Apr 17, 2023 0.0959 0.0959 0.0902 0.0902 96,461 +0.00(+0.22%)
Apr 14, 2023 0.0845 0.0959 0.0845 0.0900 26,000 +0.00(+2.97%)
Apr 13, 2023 0.0900 0.0902 0.0874 0.0874 21,950 -0.00(-1.91%)
Apr 12, 2023 0.0902 0.0902 0.0891 0.0891 21,501 -0.00(-0.45%)
Apr 11, 2023 0.0915 0.0944 0.0845 0.0895 62,000 -0.00(-2.40%)
Apr 10, 2023 0.0942 0.0942 0.0917 0.0917 25,618 -0.01(-5.37%)
Apr 04, 2023 0.0969 0 +0.01(+13.20%)
Apr 03, 2023 0.0900 0.0900 0.0856 0.0856 23,150 -0.00(-4.89%)
Mar 31, 2023 0.0935 0.0935 0.0900 0.0900 32,000 -0.00(-1.96%)
Mar 30, 2023 0.0918 0.0918 0.0918 0.0918 10,250 -0.01(-6.33%)
Mar 29, 2023 0.0980 0.0990 0.0979 0.0980 275,000 -0.00(-1.90%)
Mar 28, 2023 0.0879 0.0999 0.0879 0.0999 13,500 +0.02(+19.07%)
Mar 27, 2023 0.0891 0.0895 0.0839 0.0839 41,920 -0.00(-0.71%)
Mar 24, 2023 0.0900 0.0900 0.0845 0.0845 94,500 -0.00(-2.76%)
Mar 23, 2023 0.0870 0.0870 0.0850 0.0869 126,200 +0.00(+3.70%)
Mar 22, 2023 0.0790 0.0838 0.0747 0.0838 70,000 +0.00(+0.96%)
Mar 21, 2023 0.0730 0.0830 0.0730 0.0830 11,637 +0.02(+22.60%)
Mar 20, 2023 0.0700 0.0700 0.0677 0.0677 16,500 -0.00(-4.65%)
Mar 17, 2023 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+1.43%)
Mar 15, 2023 0.0700 0 -0.00(-1.41%)
Mar 14, 2023 0.0710 0.0710 0.0710 0.0710 7,374 +0.00(+0.00%)
Mar 13, 2023 0.0710 0.0710 0.0610 0.0710 61,400 +0.01(+16.20%)
Mar 10, 2023 0.0611 0.0611 0.0611 0.0611 500 -0.02(-28.03%)
Mar 09, 2023 0.0849 0.0849 0.0849 0.0849 500 +0.01(+9.69%)
Mar 08, 2023 0.0774 0.0774 0.0774 0.0774 800 +0.01(+13.49%)
Mar 06, 2023 0.0682 0 -0.00(-6.58%)
Mar 03, 2023 0.0797 0.0859 0.0730 0.0730 31,580 -0.01(-16.76%)
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.