Skip to main content
Provenance Gold Corp. (CSE:PAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
+0.005 (2.13%)
Dec 5, 2025, 3:54 PM EST

Provenance Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.270.270.250.260.26-1.92%557,784
Oct 9, 20250.270.280.260.260.26-1.89%931,455
Oct 8, 20250.280.300.260.270.27-3.64%1,571,601
Oct 7, 20250.280.280.260.280.28-187,380
Oct 6, 20250.270.280.260.280.285.77%614,900
Oct 3, 20250.270.280.260.260.26-1,655,008
Oct 2, 20250.260.260.250.260.261.96%356,800
Oct 1, 20250.270.270.250.260.26-5.56%480,396
Sep 30, 20250.270.270.260.270.271.89%156,104
Sep 29, 20250.270.280.250.270.278.16%627,543
Sep 26, 20250.250.260.240.250.252.08%342,581
Sep 25, 20250.210.250.210.240.2417.07%1,075,195
Sep 24, 20250.230.230.210.210.21-6.82%514,373
Sep 23, 20250.200.220.200.220.227.32%913,328
Sep 22, 20250.210.210.210.210.21-433,513
Sep 19, 20250.210.210.200.210.21-2.38%639,020
Sep 18, 20250.220.230.210.210.212.44%775,871
Sep 17, 20250.210.230.210.210.21-442,502
Sep 16, 20250.200.210.200.210.21-269,822
Sep 15, 20250.220.220.210.210.212.50%253,264
Sep 12, 20250.200.210.200.200.20-409,309
Sep 11, 20250.210.220.200.200.20-366,800
Sep 10, 20250.220.220.200.200.20-9.09%141,135
Sep 9, 20250.190.230.190.220.2218.92%1,860,542
Sep 8, 20250.180.190.180.190.19-633,811
Sep 5, 20250.180.190.180.190.198.82%252,568
Sep 4, 20250.160.180.160.170.176.25%157,400
Sep 3, 20250.180.180.160.160.16-3.03%265,008
Sep 2, 20250.180.180.160.170.17-5.71%409,000
Aug 29, 20250.170.180.170.180.18-575,040
Aug 28, 20250.160.180.160.180.1812.90%578,138
Aug 27, 20250.160.160.150.160.16-13.89%2,885,678
Aug 26, 20250.170.200.170.180.189.09%1,088,339
Aug 25, 20250.170.170.170.170.17-38,002
Aug 22, 20250.160.180.160.170.173.13%481,678
Aug 21, 20250.160.160.150.160.16-3.03%304,102
Aug 20, 20250.170.170.170.170.173.13%13,002
Aug 19, 20250.170.180.160.160.16-8.57%162,754
Aug 18, 20250.170.180.170.180.182.94%105,599
Aug 15, 20250.170.170.160.170.17-852,138
Aug 14, 20250.170.170.170.170.17-17,500
Aug 13, 20250.170.180.170.170.173.03%59,500
Aug 12, 20250.180.180.170.170.17-5.71%213,000
Aug 11, 20250.180.190.180.180.18-65,000
Aug 8, 20250.190.190.180.180.18-2.78%212,747
Aug 7, 20250.170.190.170.180.185.88%271,342
Aug 6, 20250.170.170.160.170.176.25%649,141
Aug 5, 20250.180.180.160.160.16-11.11%963,102
Aug 1, 20250.190.190.180.180.18-1.37%91,581
Jul 31, 20250.190.200.180.180.18-1.35%188,487
Jul 30, 20250.190.200.170.190.19-5.13%1,155,534
Jul 29, 20250.190.200.190.200.20-51,300
Jul 28, 20250.190.200.190.200.202.63%270,722
Jul 25, 20250.210.210.190.190.19-5.00%331,880
Jul 24, 20250.200.210.200.200.20-2.44%293,139
Jul 23, 20250.220.220.210.210.21-2.38%180,865
Jul 22, 20250.220.220.210.210.21-2.33%117,000
Jul 21, 20250.210.220.210.220.222.38%169,265
Jul 18, 20250.220.220.200.210.21-4.55%256,500
Jul 17, 20250.220.230.210.220.22-353,661
Jul 16, 20250.230.230.220.220.222.33%132,150