Provenance Gold Corp (PAU)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -3.7037037037 | 0.27 | 0.275 | 0.21 | 967293 | 0.23293394 | CS |
| 4 | -0.02 | -7.14285714286 | 0.28 | 0.315 | 0.21 | 484674 | 0.25385639 | CS |
| 12 | 0.01 | 4 | 0.25 | 0.405 | 0.21 | 551116 | 0.28114881 | CS |
| 26 | 0.175 | 205.882352941 | 0.085 | 0.405 | 0.075 | 468671 | 0.23019384 | CS |
| 52 | 0.18 | 225 | 0.08 | 0.405 | 0.065 | 261537 | 0.21567796 | CS |
| 156 | 0.09 | 52.9411764706 | 0.17 | 0.405 | 0.04 | 125849 | 0.18143682 | CS |
| 260 | 0.13 | 100 | 0.13 | 0.405 | 0.04 | 111284 | 0.16964977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311500 | 0.265 | 0.035 | 15.22 | 0.25 | 0.275 | 0.24 | 508479 |
| 1739225100 | 0.23 | 0.02 | 9.52 | 0.21 | 0.24 | 0.21 | 582434 |
| 1738965900 | 0.21 | -0.03 | -12.50 | 0.24 | 0.24 | 0.21 | 1775681 |
| 1738879500 | 0.24 | -0.03 | -11.11 | 0.27 | 0.27 | 0.21 | 1562934 |
| 1738793100 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.26 | 406935 |
| 1738706700 | 0.27 | 0.005 | 1.89 | 0.27 | 0.2849999 | 0.265 | 478993 |
| 1738620300 | 0.265 | -0.025 | -8.62 | 0.3 | 0.3 | 0.265 | 404191 |
| 1738361100 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.315 | 0.27 | 896659 |
| 1738274700 | 0.28 | 0.025 | 9.80 | 0.26 | 0.29 | 0.26 | 735370 |
| 1738188300 | 0.255 | -0.005 | -1.92 | 0.26 | 0.265 | 0.25 | 179417 |
| 1738101900 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 413100 |
| 1738015500 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.26 | 319601 |
| 1737756300 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 160953 |
| 1737669900 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 161952 |
| 1737583500 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.26 | 307036 |
| 1737497100 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.275 | 122571 |
| 1737410700 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.265 | 199903 |
| 1737151500 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.265 | 163369 |
| 1737065100 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.27 | 132330 |
| 1736978700 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 181567 |
| 1736892300 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.265 | 270217 |
| 1736805900 | 0.28 | -0.015 | -5.08 | 0.31 | 0.31 | 0.27 | 278836 |
| 1736546700 | 0.295 | -0.015 | -4.84 | 0.31 | 0.32 | 0.295 | 431028 |
| 1736460300 | 0.31 | 0.03 | 10.71 | 0.28 | 0.31 | 0.275 | 638245 |
| 1736373900 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 107621 |
| 1736287500 | 0.28 | -0.005 | -1.75 | 0.29 | 0.3 | 0.275 | 679975 |
| 1736201100 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.29 | 0.265 | 262933 |
| 1735941900 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.255 | 212300 |
| 1735855500 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.265 | 377521 |
| 1735682700 | 0.28 | 0.02 | 7.69 | 0.265 | 0.28 | 0.255 | 179581 |
| 1735596300 | 0.26 | 0 | 0.00 | 0.255 | 0.265 | 0.255 | 117200 |
| 1735337100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 499471 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
