Skip to main content
Provenance Gold Corp. (CSE:PAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.015 (-5.26%)
Mar 9, 2026, 1:01 PM EST

Provenance Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.290.280.290.291.79%84,500
Mar 5, 20260.290.290.280.280.28-3.45%271,500
Mar 4, 20260.300.300.290.290.29-3.33%210,588
Mar 3, 20260.300.300.290.300.30-4.76%138,317
Mar 2, 20260.320.320.320.320.323.28%75,420
Feb 27, 20260.320.330.300.310.31-1.61%403,892
Feb 26, 20260.320.330.310.310.31-4.62%238,468
Feb 25, 20260.310.330.300.330.336.56%312,903
Feb 24, 20260.300.310.290.310.313.39%529,173
Feb 23, 20260.300.300.290.300.301.72%101,845
Feb 20, 20260.290.300.290.290.291.75%207,022
Feb 19, 20260.290.290.280.290.29-1.72%264,450
Feb 18, 20260.300.300.280.290.29-182,950
Feb 17, 20260.300.300.290.290.29-7.94%172,308
Feb 13, 20260.320.330.310.320.32-158,006
Feb 12, 20260.340.340.320.320.32-7.35%318,080
Feb 11, 20260.340.350.330.340.34-591,174
Feb 10, 20260.310.340.310.340.3413.33%403,990
Feb 9, 20260.290.310.290.300.309.09%845,075
Feb 6, 20260.270.280.270.280.283.77%302,074
Feb 5, 20260.260.270.260.270.27-645,370
Feb 4, 20260.280.280.260.270.27-3.64%295,766
Feb 3, 20260.280.280.270.280.281.85%357,200
Feb 2, 20260.270.270.260.270.27-336,941
Jan 30, 20260.300.300.270.270.27-8.47%761,962
Jan 29, 20260.340.340.300.300.30-7.81%417,840
Jan 28, 20260.330.330.310.320.32-720,100
Jan 27, 20260.330.330.300.320.32-3.03%243,875
Jan 26, 20260.340.340.300.330.331.54%1,886,452
Jan 23, 20260.290.340.290.330.3316.07%2,289,715
Jan 22, 20260.270.280.270.280.285.66%989,010
Jan 21, 20260.280.280.260.270.27-5.36%554,669
Jan 20, 20260.270.300.270.280.287.69%1,121,598
Jan 19, 20260.260.260.260.260.261.96%136,450
Jan 16, 20260.250.260.250.260.262.00%280,000
Jan 15, 20260.260.260.250.250.25-1.96%267,126
Jan 14, 20260.260.260.250.260.26-300,504
Jan 13, 20260.270.270.250.260.26-3.77%379,500
Jan 12, 20260.260.270.260.270.273.92%224,100
Jan 9, 20260.250.260.250.260.264.08%481,242
Jan 8, 20260.270.270.250.250.25-5.77%452,800
Jan 7, 20260.250.260.240.260.26-5.45%1,538,400
Jan 6, 20260.270.280.270.280.28-269,224
Jan 5, 20260.270.280.270.280.281.85%460,039
Jan 2, 20260.260.280.260.270.278.00%1,240,128
Dec 31, 20250.260.270.250.250.25-3.85%594,764
Dec 30, 20250.260.280.250.260.261.96%774,830
Dec 29, 20250.260.260.250.260.26-674,598
Dec 24, 20250.250.260.250.260.26-124,500
Dec 23, 20250.250.260.240.260.264.08%429,000
Dec 22, 20250.240.250.240.250.25-2.00%362,565
Dec 19, 20250.250.250.250.250.25-210,953
Dec 18, 20250.250.250.250.250.25-71,000
Dec 17, 20250.250.250.250.250.252.04%579,000
Dec 16, 20250.250.250.250.250.25-2.00%141,000
Dec 15, 20250.260.260.250.250.25-0.99%228,600
Dec 12, 20250.260.260.250.250.25-0.98%722,549
Dec 11, 20250.250.260.240.260.264.08%300,000
Dec 10, 20250.260.260.240.250.25-69,000
Dec 9, 20250.250.250.240.250.252.08%334,634
Dec 8, 20250.240.240.240.240.24-91,201
Dec 5, 20250.250.250.240.240.242.13%422,300
Dec 4, 20250.250.250.240.240.24-6.00%791,100
Dec 3, 20250.250.260.250.250.25-1.96%506,223
Dec 2, 20250.260.260.250.260.26-1,510,810
Dec 1, 20250.280.280.250.260.26-5.56%759,500
Nov 28, 20250.260.280.260.270.273.85%278,500
Nov 27, 20250.270.270.260.260.26-50,000
Nov 26, 20250.270.270.260.260.26-346,320
Nov 25, 20250.260.260.250.260.26-377,900
Nov 24, 20250.270.270.250.260.26-1.89%666,826
Nov 21, 20250.270.270.260.270.27-385,863
Nov 20, 20250.280.280.260.270.27-5.36%387,379
Nov 19, 20250.280.280.270.280.283.70%209,723
Nov 18, 20250.280.280.270.270.27-1.82%606,400
Nov 17, 20250.300.300.270.280.28-11.29%717,136
Nov 14, 20250.290.310.290.310.315.08%72,377
Nov 13, 20250.310.320.290.300.30-4.84%367,014
Nov 12, 20250.320.330.310.310.31-454,175
Nov 11, 20250.320.320.310.310.31-3.13%407,675
Nov 10, 20250.310.330.310.320.326.67%462,296
Nov 7, 20250.300.310.290.300.30-1.64%357,000
Nov 6, 20250.300.310.280.310.317.02%1,319,203
Nov 5, 20250.290.340.290.290.295.56%3,879,591
Nov 4, 20250.280.280.260.270.27-3.57%432,770
Nov 3, 20250.300.300.280.280.28-5.08%252,043
Oct 31, 20250.280.300.280.300.305.36%662,380
Oct 30, 20250.270.290.260.280.289.80%486,902
Oct 29, 20250.250.270.250.260.266.25%261,946
Oct 28, 20250.250.270.240.240.24-5.88%616,788
Oct 27, 20250.270.270.260.260.26-8.93%616,000
Oct 24, 20250.290.290.270.280.283.70%539,392
Oct 23, 20250.260.280.260.270.271.89%466,719
Oct 22, 20250.260.270.260.270.27-1.85%428,100
Oct 21, 20250.290.290.260.270.27-6.90%615,273
Oct 20, 20250.290.300.270.290.291.75%1,263,050
Oct 17, 20250.270.290.230.290.2914.00%1,348,754
Oct 16, 20250.250.270.250.250.252.04%741,200
Oct 15, 20250.260.260.250.250.25-5.77%412,301
Oct 14, 20250.260.260.250.260.261.96%633,363