Skip to main content
Providence Gold Mines Inc. (TSXV:PHD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
Apr 28, 2026, 11:06 AM EST

Providence Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-119,000
Apr 27, 20260.050.050.050.050.05-9.09%100,000
Apr 24, 20260.060.060.060.060.06-8.33%57,000
Apr 22, 20260.060.060.060.060.06-20,000
Apr 21, 20260.060.060.060.060.0620.00%3,000
Apr 16, 20260.060.060.050.050.05-16.67%44,000
Apr 13, 20260.080.080.060.060.069.09%60,000
Apr 9, 20260.050.060.050.060.06-31.25%26,200
Apr 8, 20260.080.080.080.080.08-5.88%3,750
Apr 7, 20260.090.090.090.090.09-5.56%32,361
Apr 6, 20260.090.090.090.090.09-26,486
Apr 2, 20260.070.090.070.090.0963.64%394,000
Mar 31, 20260.060.060.060.060.06-8.33%10,500
Mar 30, 20260.060.060.060.060.0633.33%20,530
Mar 26, 20260.050.050.050.050.05-25.00%72,000
Mar 24, 20260.050.070.050.060.0620.00%78,505
Mar 23, 20260.050.050.050.050.0525.00%56,000
Mar 20, 20260.040.040.040.040.04-20.00%15,000
Mar 19, 20260.050.050.050.050.05-23.08%44,000
Mar 18, 20260.060.070.060.070.0730.00%3,000
Mar 17, 20260.050.050.050.050.05-23.08%4,667
Mar 13, 20260.060.070.060.070.0718.18%4,000
Mar 12, 20260.060.060.060.060.06-8.33%5,000
Mar 9, 20260.060.060.060.060.06-3,000
Feb 27, 20260.070.070.060.060.06-14.29%97,500
Feb 26, 20260.070.070.070.070.07-6.67%5,000
Feb 25, 20260.070.080.070.080.0815.38%37,500
Feb 23, 20260.060.070.060.070.078.33%105,083
Feb 20, 20260.060.060.060.060.069.09%7,629
Feb 18, 20260.060.060.060.060.06-3,000
Feb 17, 20260.060.060.060.060.06-8.33%9,012
Feb 13, 20260.080.080.060.060.06-20.00%74,000
Feb 12, 20260.070.080.070.080.087.14%10,000
Feb 11, 20260.070.070.070.070.07-40,000
Feb 10, 20260.070.070.070.070.077.69%8,500
Feb 9, 20260.060.070.060.070.0718.18%68,010
Feb 5, 20260.060.060.060.060.0610.00%18,000
Feb 4, 20260.060.060.050.050.05-207,666
Feb 3, 20260.070.070.050.050.05-28.57%156,353
Jan 30, 20260.070.070.070.070.07-41,429
Jan 27, 20260.070.070.070.070.07-12.50%28,000
Jan 26, 20260.070.080.070.080.0823.08%168,717
Jan 23, 20260.060.070.060.070.07-25,000
Jan 22, 20260.070.070.070.070.07-56,700
Jan 21, 20260.070.070.070.070.078.33%85,000
Jan 20, 20260.060.060.060.060.06-7.69%50,000
Jan 19, 20260.070.070.070.070.07-7.14%20,016
Jan 15, 20260.070.070.070.070.077.69%8,500
Jan 14, 20260.070.070.070.070.07-10,000
Jan 13, 20260.070.070.070.070.07-10,000
Jan 12, 20260.060.070.060.070.07-7,400
Jan 9, 20260.060.070.060.070.07-16,000
Jan 8, 20260.070.070.070.070.07-1,176
Jan 7, 20260.060.070.060.070.078.33%85,000
Jan 6, 20260.060.060.060.060.0620.00%49,000
Jan 5, 20260.050.050.050.050.05-918,090
Jan 2, 20260.050.050.050.050.05-10,000
Dec 31, 20250.050.050.050.050.05-9.09%37,000
Dec 30, 20250.050.060.050.060.06-140,000
Dec 29, 20250.050.060.050.060.0610.00%5,000
Dec 23, 20250.050.050.050.050.05-30,000
Dec 22, 20250.050.050.050.050.05-25,000
Dec 18, 20250.050.050.050.050.05-8,100
Dec 17, 20250.050.050.050.050.0511.11%26,000
Dec 15, 20250.050.050.050.050.05-18.18%56,000
Dec 12, 20250.060.060.060.060.06-22,000
Dec 11, 20250.060.060.060.060.0610.00%2,000
Dec 10, 20250.050.050.050.050.05-4,000
Dec 9, 20250.050.050.050.050.05-16.67%10,000
Dec 8, 20250.060.060.060.060.069.09%12,870
Dec 5, 20250.050.060.050.060.0622.22%118,000
Dec 4, 20250.050.050.050.050.05-10.00%39,000
Dec 3, 20250.050.050.050.050.0511.11%14,000
Nov 27, 20250.040.050.040.050.05-12,667
Nov 26, 20250.040.050.040.050.05-123,000
Nov 21, 20250.050.050.040.050.05-10.00%35,006
Nov 20, 20250.040.050.040.050.0525.00%91,000
Nov 19, 20250.040.050.040.040.0414.29%89,000
Nov 18, 20250.040.040.040.040.04-12.50%164,000
Nov 17, 20250.050.050.040.040.04-20.00%23,000
Nov 14, 20250.040.050.040.050.0542.86%273,000
Nov 13, 20250.040.040.040.040.04-12.50%1,000
Nov 12, 20250.040.040.040.040.04-30,000
Nov 7, 20250.040.040.040.040.0414.29%1,000
Nov 6, 20250.040.040.040.040.04-12.50%59,000
Nov 4, 20250.040.040.040.040.04-11.11%48,000
Oct 28, 20250.050.050.050.050.0512.50%20,000