Skip to main content
Provenance Gold Corp. (CSE:PAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
-0.010 (-4.65%)
Apr 28, 2026, 3:59 PM EST

Provenance Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.210.210.21-4.65%116,223
Apr 27, 20260.220.220.210.220.22-2.27%309,696
Apr 24, 20260.220.220.220.220.22-29,427
Apr 23, 20260.220.220.220.220.22-2.22%38,615
Apr 22, 20260.220.230.220.230.23-2.17%81,500
Apr 21, 20260.230.230.220.230.232.22%208,949
Apr 20, 20260.250.250.230.230.23-4.26%255,655
Apr 17, 20260.230.250.230.240.242.17%176,790
Apr 16, 20260.230.230.230.230.232.22%15,732
Apr 15, 20260.240.240.230.230.23-6.25%308,573
Apr 14, 20260.230.250.230.240.242.13%263,850
Apr 13, 20260.240.240.230.240.24-71,423
Apr 10, 20260.240.240.230.240.24-38,000
Apr 9, 20260.230.240.230.240.242.17%110,347
Apr 8, 20260.240.250.230.230.23-2.13%277,820
Apr 7, 20260.240.240.230.240.24-2.08%18,368
Apr 6, 20260.240.250.230.240.24-256,624
Apr 2, 20260.240.240.240.240.24-2.04%73,571
Apr 1, 20260.240.250.240.250.252.08%377,099
Mar 31, 20260.220.240.210.240.2411.63%870,352
Mar 30, 20260.230.230.220.220.22-6.52%169,838
Mar 27, 20260.240.240.230.230.23-2.13%212,409
Mar 26, 20260.280.280.240.240.24-9.62%1,309,759
Mar 25, 20260.260.260.250.260.266.12%268,368
Mar 24, 20260.240.260.240.250.252.08%240,970
Mar 23, 20260.220.240.220.240.2411.63%601,047
Mar 20, 20260.220.230.220.220.22-2.27%400,000
Mar 19, 20260.250.250.210.220.22-12.00%1,347,225
Mar 18, 20260.260.270.240.250.25-3.85%407,239
Mar 17, 20260.260.270.260.260.26-110,736
Mar 16, 20260.270.270.260.260.26-1.89%255,217
Mar 13, 20260.270.270.270.270.27-1.85%414,429
Mar 12, 20260.280.280.270.270.27-3.57%282,500
Mar 11, 20260.280.290.280.280.28-1.75%250,300
Mar 10, 20260.280.290.280.290.295.56%366,000
Mar 9, 20260.270.270.260.270.27-5.26%538,684
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