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

Provenance Gold Corp (CSE: PAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 27, 2024 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 24, 2024 0.0750 0.0750 0.0700 0.0750 93,000 +0.00(+0.00%)
May 23, 2024 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
May 21, 2024 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2024 0.0800 0 +0.00(+0.00%)
May 16, 2024 0.0800 0.0850 0.0750 0.0800 56,000 +0.00(+0.00%)
May 15, 2024 0.0750 0.0800 0.0650 0.0800 303,000 +0.00(+0.00%)
May 13, 2024 0.0800 0.0800 100 +0.00(+0.00%)
May 08, 2024 0.0800 0.0800 0 +0.00(+0.00%)
May 07, 2024 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
May 06, 2024 0.0750 0.0800 0.0700 0.0750 127,000 -0.01(-6.25%)
May 03, 2024 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
May 02, 2024 0.0750 0.0900 0.0700 0.0800 234,000 +0.01(+6.67%)
May 01, 2024 0.0750 0.0750 0.0700 0.0750 27,000 +0.00(+7.14%)
Apr 30, 2024 0.0650 0.0700 0.0650 0.0700 38,000 -0.00(-6.67%)
Apr 26, 2024 0.0750 0 +0.00(+0.00%)
Apr 24, 2024 0.0750 0.0750 833 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0750 23,000 -0.01(-6.25%)
Apr 22, 2024 0.0750 0.0800 0.0700 0.0800 98,000 +0.00(+0.00%)
Apr 17, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2024 0.0850 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Apr 12, 2024 0.0800 0.0900 0.0800 0.0850 200,322 +0.01(+6.25%)
Apr 11, 2024 0.0800 0.0800 0.0750 0.0800 103,000 +0.00(+0.00%)
Apr 10, 2024 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 08, 2024 0.0800 0.0800 0 -0.01(-5.88%)
Apr 05, 2024 0.0850 0.0900 0.0850 0.0850 155,000 +0.00(+0.00%)
Apr 04, 2024 0.0850 0.0850 0.0850 0.0850 121,000 +0.01(+6.25%)
Apr 03, 2024 0.0800 0.0800 0.0800 0.0800 23,787 +0.01(+6.67%)
Apr 02, 2024 0.0800 0.0800 0.0750 0.0750 138,000 -0.01(-6.25%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 56,000 +0.00(+0.00%)
Mar 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 46,000 -0.01(-5.88%)
Mar 26, 2024 0.0800 0.0850 0.0800 0.0850 44,895 +0.01(+6.25%)
Mar 25, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 21, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Mar 20, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Mar 19, 2024 0.0800 0.0800 0.0750 0.0750 22,000 -0.01(-6.25%)
Mar 15, 2024 0.0800 0 +0.01(+6.67%)
Mar 14, 2024 0.0750 0.0750 0.0750 0.0750 40,500 +0.00(+0.00%)
Mar 13, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Mar 12, 2024 0.0800 0.0800 0.0700 0.0800 264,601 -0.01(-5.88%)
Mar 11, 2024 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+6.25%)
Mar 08, 2024 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Mar 06, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Mar 01, 2024 0.0750 0.0800 0.0650 0.0800 90,000 +0.00(+0.00%)
Feb 29, 2024 0.0800 0.0800 0.0800 0.0800 70,000 +0.00(+0.00%)
Feb 27, 2024 0.0800 0.0800 500 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0800 0.0800 25,350 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0800 0.0750 0.0800 30,000 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 8,300 +0.01(+14.29%)
Feb 21, 2024 0.0750 0.0750 0.0700 0.0700 137,000 -0.00(-6.67%)
Feb 16, 2024 0.0750 0 -0.01(-6.25%)
Feb 14, 2024 0.0800 0.0800 0 +0.01(+6.67%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0750 96,000 -0.01(-6.25%)
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0800 0.0800 33,000 -0.01(-5.88%)
Feb 07, 2024 0.0800 0.0850 0.0800 0.0850 93,600 +0.01(+6.25%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Feb 05, 2024 0.0850 0.0850 0.0800 0.0850 117,000 -0.00(-5.56%)
Feb 02, 2024 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Feb 01, 2024 0.0800 0.0850 0.0800 0.0850 284,000 +0.01(+6.25%)
Jan 31, 2024 0.0800 0.0800 0.0800 0.0800 166,000 -0.01(-5.88%)
Jan 30, 2024 0.0800 0.0850 0.0800 0.0850 40,000 -0.00(-5.56%)
Jan 29, 2024 0.0850 0.0900 0.0850 0.0900 13,416 -0.01(-5.26%)
Jan 26, 2024 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Jan 25, 2024 0.0750 0.0900 0.0750 0.0900 9,791 +0.01(+12.50%)
Jan 24, 2024 0.0900 0.0900 0.0800 0.0800 121,000 -0.01(-11.11%)
Jan 23, 2024 0.0850 0.0900 0.0750 0.0900 399,328 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 34,172 -0.01(-5.26%)
Jan 17, 2024 0.0950 0.0950 28 +0.01(+5.56%)
Jan 12, 2024 0.0900 0 -0.01(-5.26%)
Jan 11, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
Jan 10, 2024 0.0950 0.1050 0.0950 0.1050 81,800 +0.01(+16.67%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0900 0.0900 0.0900 4,750 +0.00(+0.00%)
Jan 05, 2024 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-5.26%)
Jan 04, 2024 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jan 03, 2024 0.0950 0.1000 0.0900 0.0900 60,000 -0.01(-5.26%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 27, 2023 0.0950 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0 +0.00(+0.00%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Dec 19, 2023 0.1000 0.1000 0.0950 0.0950 4,200 +0.00(+0.00%)
Dec 18, 2023 0.0950 0.0950 0.0900 0.0950 69,000 +0.00(+0.00%)
Dec 15, 2023 0.1000 0.1000 0.0950 0.0950 44,500 -0.01(-5.00%)
Dec 14, 2023 0.1050 0.1100 0.1000 0.1000 148,500 -0.00(-4.76%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 23,100 +0.00(+5.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 14,400 -0.00(-4.76%)
Dec 11, 2023 0.1050 0.1050 0.1000 0.1050 77,000 -0.01(-4.55%)
Dec 08, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 06, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Dec 05, 2023 0.1100 0.1200 0.1100 0.1150 112,500 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+15.00%)
Nov 30, 2023 0.1000 0.1000 0 -0.00(-4.76%)
Nov 29, 2023 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-4.55%)
Nov 28, 2023 0.1100 0.1100 0.1100 0.1100 118,000 +0.01(+4.76%)
Nov 27, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Nov 24, 2023 0.1000 0.1050 0.0900 0.1050 43,500 +0.00(+0.00%)
Nov 23, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Nov 22, 2023 0.1050 0.1050 0.0950 0.0950 86,000 -0.01(-5.00%)
Nov 21, 2023 0.1000 0.1050 0.1000 0.1000 31,018 +0.00(+0.00%)
Nov 17, 2023 0.1000 0 +0.01(+5.26%)
Nov 16, 2023 0.0950 0.0950 0.0950 0.0950 44,216 -0.01(-5.00%)
Nov 14, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.1000 0.0900 0.1000 53,000 +0.01(+5.26%)
Nov 10, 2023 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Nov 09, 2023 0.1100 0.1100 0.1000 0.1000 51,000 -0.01(-9.09%)
Nov 08, 2023 0.1100 0.1100 0.1000 0.1100 53,000 +0.01(+10.00%)
Nov 07, 2023 0.1100 0.1100 0.1000 0.1000 12,000 -0.01(-9.09%)
Nov 06, 2023 0.1000 0.1150 0.1000 0.1100 163,500 +0.01(+10.00%)
Nov 03, 2023 0.1000 0.1000 0.1000 0.1000 17,000 -0.00(-4.76%)
Nov 02, 2023 0.1000 0.1050 0.1000 0.1050 71,000 +0.00(+5.00%)
Nov 01, 2023 0.1050 0.1050 0.1000 0.1000 18,600 +0.00(+0.00%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1050 0.1000 0.1000 120,000 +0.01(+5.26%)
Oct 27, 2023 0.1050 0.1050 0.0800 0.0950 392,700 -0.01(-9.52%)
Oct 26, 2023 0.1000 0.1050 0.1000 0.1050 43,489 +0.00(+0.00%)
Oct 25, 2023 0.1050 0.1050 0.1050 0.1050 37,500 -0.01(-4.55%)
Oct 24, 2023 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Oct 23, 2023 0.1050 0.1200 0.1050 0.1150 418,500 +0.00(+0.00%)
Oct 20, 2023 0.1050 0.1300 0.1000 0.1150 962,608 +0.01(+15.00%)
Oct 19, 2023 0.0950 0.1000 0.0900 0.1000 174,916 +0.01(+5.26%)
Oct 18, 2023 0.1000 0.1100 0.0950 0.0950 762,239 +0.01(+11.76%)
Oct 16, 2023 0.0850 0.0850 0 -0.01(-10.53%)
Oct 13, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.02(+26.67%)
Oct 12, 2023 0.0900 0.0900 0.0750 0.0750 70,700 -0.01(-16.67%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Oct 10, 2023 0.0900 0.0900 0.0850 0.0850 24,000 +0.00(+0.00%)
Oct 06, 2023 0.0850 0 +0.01(+6.25%)
Oct 05, 2023 0.0900 0.0900 0.0750 0.0800 156,000 -0.01(-11.11%)
Oct 04, 2023 0.0900 0.0900 0.0750 0.0900 42,000 +0.00(+5.88%)
Oct 03, 2023 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
Oct 02, 2023 0.0900 0.0900 0.0900 0.0900 15,543 +0.01(+20.00%)
Sep 28, 2023 0.0750 208 -0.01(-6.25%)
Sep 27, 2023 0.0900 0.0900 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 26, 2023 0.0950 0.0950 0.0700 0.0800 181,000 -0.02(-20.00%)
Sep 20, 2023 0.1000 0 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Sep 18, 2023 0.0900 0.0900 0.0800 0.0800 18,250 -0.02(-20.00%)
Sep 15, 2023 0.0900 0.1000 0.0800 0.1000 128,000 +0.01(+11.11%)
Sep 13, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Sep 08, 2023 0.0850 0 -0.00(-5.56%)
Sep 07, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 06, 2023 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-10.00%)
Sep 01, 2023 0.1000 0 +0.01(+5.26%)
Aug 31, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 30, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Aug 29, 2023 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+5.56%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 18,900 +0.00(+0.00%)
Aug 25, 2023 0.0900 0.0900 0.0900 0.0900 16,500 +0.00(+0.00%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Aug 21, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Aug 17, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2023 0.0950 0.0950 0.0850 0.0900 27,650 -0.01(-10.00%)
Aug 14, 2023 0.1000 0.1000 0 -0.00(-4.76%)
Aug 11, 2023 0.0950 0.1050 0.0950 0.1050 45,000 +0.01(+10.53%)
Aug 10, 2023 0.1050 0.1050 0.0900 0.0950 163,000 -0.01(-9.52%)
Aug 09, 2023 0.1050 0.1050 0.1000 0.1050 28,000 +0.00(+5.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1000 38,000 -0.00(-4.76%)
Aug 04, 2023 0.1050 0 +0.00(+5.00%)
Aug 03, 2023 0.1050 0.1100 0.1000 0.1000 92,000 -0.02(-16.67%)
Aug 01, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Jul 31, 2023 0.1100 0.1200 0.1100 0.1200 710,400 +0.02(+20.00%)
Jul 28, 2023 0.0950 0.1000 0.0950 0.1000 76,100 +0.01(+5.26%)
Jul 27, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jul 26, 2023 0.0900 0.1000 0.0900 0.1000 106,000 +0.01(+17.65%)
Jul 25, 2023 0.0950 0.1000 0.0800 0.0850 117,000 -0.01(-10.53%)
Jul 24, 2023 0.1050 0.1050 0.0950 0.0950 15,000 -0.01(-9.52%)
Jul 21, 2023 0.1000 0.1050 0.1000 0.1050 7,500 +0.00(+0.00%)
Jul 20, 2023 0.1150 0.1150 0.1000 0.1050 99,000 +0.00(+0.00%)
Jul 19, 2023 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Jul 18, 2023 0.1100 0.1100 0.1100 0.1100 7,100 +0.01(+4.76%)
Jul 17, 2023 0.1100 0.1100 0.1050 0.1050 31,500 -0.01(-4.55%)
Jul 13, 2023 0.1100 0.1100 0 +0.01(+4.76%)
Jul 12, 2023 0.1100 0.1100 0.1050 0.1050 1,500 -0.01(-4.55%)
Jul 11, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jul 10, 2023 0.1150 0.1150 0.1100 0.1100 14,000 +0.01(+4.76%)
Jul 07, 2023 0.1150 0.1200 0.1050 0.1050 51,500 -0.01(-8.70%)
Jul 06, 2023 0.1150 0.1250 0.1100 0.1150 362,000 +0.01(+4.55%)
Jun 30, 2023 0.1100 0 -0.01(-4.35%)
Jun 29, 2023 0.1100 0.1150 0.1000 0.1150 17,000 +0.00(+0.00%)
Jun 28, 2023 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+9.52%)
Jun 27, 2023 0.1100 0.1100 0.1050 0.1050 59,700 -0.01(-8.70%)
Jun 26, 2023 0.0950 0.1150 0.0900 0.1150 187,000 +0.03(+27.78%)
Jun 23, 2023 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.0900 0.0900 0.0900 8,166 +0.00(+0.00%)
Jun 16, 2023 0.0900 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.