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

Provenance Gold Corp (OP:PVGDF)

0.1643 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 2025 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 (%)
May 08, 2025 0.1600 0.1643 0.1585 0.1643 39,736 +0.02(+13.31%)
May 07, 2025 0.1439 0.1450 0.1439 0.1450 10,140 -0.01(-3.33%)
May 06, 2025 0.1478 0.1500 0.1436 0.1500 109,605 -0.00(-0.99%)
May 05, 2025 0.1526 0.1526 0.1502 0.1515 5,572 +0.01(+3.91%)
May 02, 2025 0.1384 0.1459 0.1384 0.1458 16,110 +0.00(+1.25%)
May 01, 2025 0.1456 0.1468 0.1363 0.1440 46,096 -0.01(-5.88%)
Apr 30, 2025 0.1500 0.1566 0.1454 0.1530 206,625 -0.01(-4.38%)
Apr 29, 2025 0.1615 0.1626 0.1584 0.1600 32,000 -0.01(-5.83%)
Apr 25, 2025 0.1699 0 +0.01(+6.92%)
Apr 24, 2025 0.1609 0.1609 0.1589 0.1589 43,508 -0.00(-1.73%)
Apr 23, 2025 0.1592 0.1800 0.1515 0.1617 116,104 -0.01(-3.75%)
Apr 22, 2025 0.1732 0.1732 0.1628 0.1680 161,247 -0.00(-1.18%)
Apr 21, 2025 0.1820 0.1830 0.1680 0.1700 372,036 +0.00(+1.86%)
Apr 17, 2025 0.1878 0.1878 0.1669 0.1669 283,931 -0.02(-9.49%)
Apr 16, 2025 0.1702 0.1855 0.1697 0.1844 306,773 +0.02(+12.71%)
Apr 15, 2025 0.1660 0.1820 0.1598 0.1636 212,434 -0.02(-9.11%)
Apr 14, 2025 0.1764 0.1820 0.1525 0.1800 202,196 +0.01(+5.88%)
Apr 11, 2025 0.1557 0.1733 0.1525 0.1700 123,044 +0.02(+12.73%)
Apr 10, 2025 0.1351 0.1508 0.1347 0.1508 416,795 +0.02(+16.81%)
Apr 09, 2025 0.1163 0.1417 0.1125 0.1291 53,651 +0.01(+4.53%)
Apr 08, 2025 0.1256 0.1256 0.1204 0.1235 121,440 +0.01(+5.83%)
Apr 07, 2025 0.1100 0.1275 0.1029 0.1167 393,113 +0.01(+11.14%)
Apr 04, 2025 0.1294 0.1294 0.1050 0.1050 327,479 -0.02(-17.39%)
Apr 03, 2025 0.1193 0.1295 0.1193 0.1271 113,815 +0.00(+1.68%)
Apr 02, 2025 0.1320 0.1425 0.1250 0.1250 215,670 -0.00(-3.62%)
Apr 01, 2025 0.1281 0.1297 0.1229 0.1297 14,226 +0.00(+3.02%)
Mar 31, 2025 0.1356 0.1356 0.1240 0.1259 80,195 -0.00(-3.00%)
Mar 28, 2025 0.1188 0.1298 0.1145 0.1298 92,949 +0.01(+10.47%)
Mar 27, 2025 0.1186 0.1186 0.1102 0.1175 200,840 +0.00(+3.71%)
Mar 26, 2025 0.1200 0.1279 0.1133 0.1133 74,014 -0.01(-5.58%)
Mar 25, 2025 0.1209 0.1226 0.1175 0.1200 68,250 +0.00(+2.56%)
Mar 24, 2025 0.1245 0.1245 0.1170 0.1170 44,255 -0.00(-2.50%)
Mar 21, 2025 0.1427 0.1427 0.1127 0.1200 224,813 -0.01(-6.47%)
Mar 20, 2025 0.1294 0.1294 0.1240 0.1283 41,428 +0.00(+1.91%)
Mar 19, 2025 0.1327 0.1327 0.1259 0.1259 121,412 +0.00(+3.11%)
Mar 18, 2025 0.1275 0.1430 0.1221 0.1221 189,850 +0.00(+1.83%)
Mar 17, 2025 0.1146 0.1211 0.1126 0.1199 109,701 +0.01(+5.18%)
Mar 14, 2025 0.1161 0.1279 0.1140 0.1140 108,867 -0.01(-6.48%)
Mar 13, 2025 0.1257 0.1285 0.1151 0.1219 214,943 -0.01(-5.14%)
Mar 12, 2025 0.1217 0.1285 0.1188 0.1285 90,250 +0.01(+5.67%)
Mar 11, 2025 0.1044 0.1216 0.1044 0.1216 60,524 +0.02(+16.48%)
Mar 10, 2025 0.1150 0.1150 0.1025 0.1044 231,104 -0.01(-11.90%)
Mar 07, 2025 0.1215 0.1215 0.1150 0.1185 219,128 -0.00(-3.97%)
Mar 06, 2025 0.1315 0.1338 0.1183 0.1234 162,338 +0.00(+0.41%)
Mar 05, 2025 0.1123 0.1308 0.1123 0.1229 20,484 +0.00(+2.42%)
Mar 04, 2025 0.1123 0.1223 0.1051 0.1200 177,573 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.