Provenance Gold Corp (PAU)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 21.0526315789 | 0.095 | 0.12 | 0.09 | 352960 | 0.10353534 | CS |
| 4 | 0.035 | 43.75 | 0.08 | 0.12 | 0.08 | 129690 | 0.09982475 | CS |
| 12 | 0.03 | 35.2941176471 | 0.085 | 0.12 | 0.075 | 87944 | 0.09349343 | CS |
| 26 | 0.035 | 43.75 | 0.08 | 0.12 | 0.065 | 69516 | 0.08766444 | CS |
| 52 | 0.015 | 15 | 0.1 | 0.13 | 0.065 | 67071 | 0.09118287 | CS |
| 156 | -0.045 | -28.125 | 0.16 | 0.18 | 0.04 | 69937 | 0.11381942 | CS |
| 260 | -0.07 | -37.8378378378 | 0.185 | 0.2 | 0.04 | 67029 | 0.12053824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727211900 | 0.11 | 0.01 | 10.00 | 0.105 | 0.115 | 0.105 | 425117 |
| 1727125500 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 135500 |
| 1726866300 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.1 | 397600 |
| 1726779900 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.09 | 490984 |
| 1726693500 | 0.1 | 0.005 | 5.26 | 0.095 | 0.11 | 0.095 | 315600 |
| 1726607100 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 199000 |
| 1726520700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 16000 |
| 1726261500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 122000 |
| 1726175100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 127000 |
| 1726088700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726002300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725915900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725656700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 50000 |
| 1725570300 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 50700 |
| 1725483900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1725397500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 7600 |
| 1725051900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 93000 |
| 1724965500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 9000 |
| 1724879100 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 25000 |
| 1724792700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 60000 |
| 1724706300 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 38225 |
| 1724447100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 55000 |
| 1724360700 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 5000 |
| 1724274300 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.085 | 203000 |
| 1724187900 | 0.1 | 0.015 | 17.65 | 0.09 | 0.1 | 0.085 | 435000 |
| 1724101500 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 260000 |
| 1723842300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 49000 |
| 1723755900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1723669500 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.075 | 55000 |
| 1723583100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 5 |
| 1723496700 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 18900 |
| 1723237500 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.08 | 34000 |
| 1723151100 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 3260 |
| 1723064700 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 1000 |
| 1722978300 | 0.085 | 0.005 | 6.25 | 0.08 | 0.09 | 0.075 | 261000 |
| 1722632700 | 0.08 | -0.005 | -5.88 | 0.08 | 0.085 | 0.075 | 43300 |
| 1722546300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2000 |
| 1722459900 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.075 | 68000 |
| 1722373500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 64000 |
| 1722287100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1722027900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 300 |
| 1721941500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 179500 |
| 1721855100 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 46000 |
| 1721768700 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 75500 |
| 1721677800 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 19000 |
| 1721423100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 23000 |
| 1721336700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 220000 |
| 1721250300 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 65000 |
| 1721163900 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 10000 |
| 1721077500 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 8000 |
| 1720818300 | 0.09 | 0.005 | 5.88 | 0.08 | 0.09 | 0.08 | 184500 |
| 1720731900 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 1176 |
| 1720645500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12000 |
| 1720559100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 13000 |
| 1720472700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 15000 |
| 1720213500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720127100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720040700 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 109000 |
| 1719954300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719608700 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.07 | 106000 |
| 1719522300 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 1000 |
| 1719435900 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 1000 |
| 1719349500 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 61500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
