Provenance Gold Corp (PAU)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.26 | 0.295 | 0.24 | 375571 | 0.25911118 | CS |
| 4 | -0.04 | -13.3333333333 | 0.3 | 0.405 | 0.23 | 770216 | 0.29731712 | CS |
| 12 | 0.09 | 52.9411764706 | 0.17 | 0.405 | 0.15 | 560344 | 0.25941453 | CS |
| 26 | 0.175 | 205.882352941 | 0.085 | 0.405 | 0.07 | 372564 | 0.215512 | CS |
| 52 | 0.165 | 173.684210526 | 0.095 | 0.405 | 0.065 | 214644 | 0.19920051 | CS |
| 156 | 0.105 | 67.7419354839 | 0.155 | 0.405 | 0.04 | 113294 | 0.16694177 | CS |
| 260 | 0.125 | 92.5925925926 | 0.135 | 0.405 | 0.04 | 101327 | 0.1587818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077900 | 0.26 | 0.015 | 6.12 | 0.25 | 0.26 | 0.245 | 148170 |
| 1734991500 | 0.245 | -0.025 | -9.26 | 0.26 | 0.26 | 0.24 | 853976 |
| 1734732300 | 0.27 | -0.005 | -1.82 | 0.275 | 0.29 | 0.265 | 280000 |
| 1734645900 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.255 | 200373 |
| 1734559500 | 0.265 | -0.02 | -7.02 | 0.28 | 0.295 | 0.26 | 412634 |
| 1734473100 | 0.2849999 | 0.0349999 | 14.00 | 0.26 | 0.2849999 | 0.26 | 130872 |
| 1734386700 | 0.25 | -0.04 | -13.79 | 0.305 | 0.305 | 0.24 | 1004347 |
| 1734127500 | 0.29 | -0.03 | -9.38 | 0.33 | 0.33 | 0.28 | 1260907 |
| 1734041100 | 0.32 | -0.035 | -9.86 | 0.355 | 0.355 | 0.32 | 912504 |
| 1733954700 | 0.355 | 0.005 | 1.43 | 0.35 | 0.365 | 0.34 | 1128392 |
| 1733868300 | 0.35 | 0.085 | 32.08 | 0.37 | 0.405 | 0.34 | 3679903 |
| 1733781900 | 0.265 | -0.005 | -1.85 | 0.255 | 0.265 | 0.245 | 351917 |
| 1733522700 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.25 | 820570 |
| 1733436300 | 0.25 | 0.02 | 8.70 | 0.25 | 0.27 | 0.245 | 662673 |
| 1733349900 | 0.23 | -0.06 | -20.69 | 0.28 | 0.295 | 0.23 | 1129788 |
| 1733263500 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.27 | 300799 |
| 1733177100 | 0.3 | 0.01 | 3.45 | 0.29 | 0.32 | 0.28 | 427231 |
| 1732917900 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.28 | 409900 |
| 1732831500 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.3 | 0.2849999 | 198161 |
| 1732745100 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.33 | 0.28 | 699016 |
| 1732658700 | 0.305 | 0.01 | 3.39 | 0.3 | 0.33 | 0.29 | 540350 |
| 1732572300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 160367 |
| 1732313100 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.3 | 0.2849999 | 665969 |
| 1732226700 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.3 | 0.275 | 335195 |
| 1732140300 | 0.28 | 0.03 | 12.00 | 0.25 | 0.32 | 0.25 | 951182 |
| 1732053900 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.24 | 168800 |
| 1731967500 | 0.245 | -0.025 | -9.26 | 0.265 | 0.27 | 0.24 | 581344 |
| 1731708300 | 0.27 | 0.025 | 10.20 | 0.25 | 0.28 | 0.25 | 604738 |
| 1731621900 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.215 | 854223 |
| 1731535500 | 0.25 | 0.005 | 2.04 | 0.26 | 0.26 | 0.25 | 167788 |
| 1731449100 | 0.245 | -0.035 | -12.50 | 0.275 | 0.275 | 0.245 | 349371 |
| 1731362700 | 0.28 | 0.04 | 16.67 | 0.235 | 0.2849999 | 0.235 | 623288 |
| 1731103500 | 0.24 | -0.02 | -7.69 | 0.26 | 0.29 | 0.235 | 800150 |
| 1731017100 | 0.26 | 0.045 | 20.93 | 0.21 | 0.27 | 0.21 | 1368599 |
| 1730930700 | 0.215 | 0.025 | 13.16 | 0.185 | 0.215 | 0.185 | 817579 |
| 1730844300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.185 | 83458 |
| 1730757900 | 0.19 | 0 | 0.00 | 0.19 | 0.195 | 0.185 | 166438 |
| 1730495100 | 0.19 | 0.01 | 5.56 | 0.19 | 0.195 | 0.185 | 221495 |
| 1730408700 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 357143 |
| 1730322300 | 0.2 | 0.01 | 5.26 | 0.19 | 0.21 | 0.19 | 533477 |
| 1730235900 | 0.19 | 0.005 | 2.70 | 0.185 | 0.19 | 0.175 | 397040 |
| 1730149500 | 0.185 | -0.005 | -2.63 | 0.19 | 0.195 | 0.18 | 200964 |
| 1729890300 | 0.19 | 0.015 | 8.57 | 0.175 | 0.19 | 0.165 | 317500 |
| 1729803900 | 0.175 | 0 | 0.00 | 0.18 | 0.18 | 0.165 | 373693 |
| 1729717500 | 0.175 | -0.02 | -10.26 | 0.19 | 0.19 | 0.175 | 165432 |
| 1729631100 | 0.195 | 0 | 0.00 | 0.19 | 0.2 | 0.185 | 123295 |
| 1729544700 | 0.195 | -0.02 | -9.30 | 0.21 | 0.215 | 0.195 | 204719 |
| 1729285500 | 0.215 | 0.005 | 2.38 | 0.2 | 0.215 | 0.2 | 237500 |
| 1729199100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 223103 |
| 1729112700 | 0.21 | -0.005 | -2.33 | 0.22 | 0.22 | 0.2 | 105500 |
| 1729026300 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.21 | 523892 |
| 1728680700 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.21 | 189186 |
| 1728594300 | 0.21 | -0.005 | -2.33 | 0.21 | 0.215 | 0.195 | 515951 |
| 1728507900 | 0.215 | 0 | 0.00 | 0.2049999 | 0.22 | 0.2049999 | 400454 |
| 1728421500 | 0.215 | 0 | 0.00 | 0.215 | 0.22 | 0.2049999 | 727174 |
| 1728335100 | 0.215 | 0.025 | 13.16 | 0.195 | 0.215 | 0.19 | 791059 |
| 1728075900 | 0.19 | 0.005 | 2.70 | 0.19 | 0.195 | 0.18 | 442957 |
| 1727989500 | 0.185 | 0.02 | 12.12 | 0.16 | 0.185 | 0.155 | 859825 |
| 1727903100 | 0.165 | -0.01 | -5.71 | 0.17 | 0.17 | 0.15 | 547422 |
| 1727816700 | 0.175 | 0.01 | 6.06 | 0.17 | 0.175 | 0.155 | 498741 |
| 1727730300 | 0.165 | 0.04 | 32.00 | 0.125 | 0.175 | 0.125 | 1379397 |
| 1727471100 | 0.125 | 0.005 | 4.17 | 0.125 | 0.125 | 0.12 | 758329 |
| 1727384700 | 0.12 | 0.005 | 4.35 | 0.115 | 0.13 | 0.115 | 4354047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
