Get the Stockscreener App
0.1412
5.37%
0.0072
Provenance Gold Stock (PVGDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.1412 | $0.1412 | $0.00 | 5,000.0 | +5.37% |
| Nov 04, 2024 | $0.1396 | $0.1319 | $0.0077 | 69,572.0 | +1.44% |
| Nov 01, 2024 | $0.1398 | $0.1321 | $0.0077 | 125,340.0 | -2.87% |
| Oct 31, 2024 | $0.1444 | $0.1324 | $0.012 | 337,864.0 | -5.88% |
| Oct 30, 2024 | $0.15 | $0.137 | $0.013 | 225,500.0 | +6.28% |
| Oct 29, 2024 | $0.14 | $0.125 | $0.015 | 154,294.0 | +8.77% |
| Oct 28, 2024 | $0.1402 | $0.125 | $0.0152 | 45,125.0 | +1.13% |
| Oct 25, 2024 | $0.1268 | $0.12 | $0.00675 | 104,600.0 | -4.92% |
| Oct 24, 2024 | $0.13 | $0.12 | $0.01 | 191,893.0 | +0.62% |
| Oct 23, 2024 | $0.1371 | $0.127 | $0.0101 | 246,951.0 | -8.37% |
| Oct 22, 2024 | $0.1522 | $0.1375 | $0.0147 | 120,027.0 | -1.05% |
| Oct 21, 2024 | $0.16 | $0.1363 | $0.0238 | 246,997.0 | -4.43% |
| Oct 18, 2024 | $0.1663 | $0.149 | $0.0173 | 123,712.0 | -2.68% |
| Oct 17, 2024 | $0.165 | $0.1464 | $0.0186 | 184,881.0 | +0.79% |
| Oct 16, 2024 | $0.1641 | $0.15 | $0.0141 | 104,745.0 | -5.00% |
| Oct 15, 2024 | $0.1649 | $0.154 | $0.0109 | 512,670.0 | -2.74% |
| Oct 14, 2024 | $0.175 | $0.1645 | $0.0105 | 141,774.0 | +3.13% |
| Oct 11, 2024 | $0.1725 | $0.1541 | $0.0184 | 93,571.0 | +7.73% |
| Oct 10, 2024 | $0.1577 | $0.1481 | $0.00965 | 447,958.0 | -3.64% |
| Oct 09, 2024 | $0.1653 | $0.1501 | $0.0152 | 211,071.0 | -2.07% |
| Oct 08, 2024 | $0.164 | $0.148 | $0.016 | 751,590.0 | +1.69% |
Provenance Gold Stock (PVGDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Provenance Gold stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PVGDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Provenance Gold stock price history provides a foundation for understanding how the company's stock has evolved over time.
Provenance Gold Stock (PVGDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.1412 | $0.1319 | $0.0093 | 199,912.0 | +3.82% |
| Oct, 2024 | $0.175 | $0.10 | $0.075 | 7,529,576.0 | +8.80% |
| Sep, 2024 | $0.1281 | $0.0631 | $0.065 | 6,396,757.0 | +86.57% |
| Aug, 2024 | $0.075 | $0.046 | $0.029 | 475,874.0 | +20.94% |
| Jul, 2024 | $0.0645 | $0.048 | $0.0165 | 34,312.0 | -7.67% |
| Jun, 2024 | $0.0682 | $0.0481 | $0.0201 | 356,341.0 | +11.52% |
| May, 2024 | $0.0604 | $0.0465 | $0.0139 | 614,528.0 | +5.67% |
| Apr, 2024 | $0.066 | $0.0509 | $0.0151 | 610,694.0 | -15.71% |
| Mar, 2024 | $0.073 | $0.0511 | $0.022 | 527,721.0 | +5.78% |
| Feb, 2024 | $0.0651 | $0.0417 | $0.0234 | 571,216.0 | -6.39% |
| Jan, 2024 | $0.0802 | $0.0592 | $0.021 | 443,905.0 | -21.59% |
Provenance Gold Stock (PVGDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0874 | $0.0608 | $0.0266 | 269,005.0 | +11.94% |
| Nov, 2023 | $0.0838 | $0.0637 | $0.0201 | 206,754.0 | -6.65% |
| Oct, 2023 | $0.0975 | $0.0585 | $0.039 | 1,799,386.0 | +22.25% |
| Sep, 2023 | $0.0723 | $0.0585 | $0.0138 | 121,862.0 | -6.31% |
| Aug, 2023 | $0.10 | $0.0621 | $0.0379 | 469,722.0 | -27.78% |
| Jul, 2023 | $0.10 | $0.066 | $0.0341 | 1,050,462.0 | +12.78% |
| Jun, 2023 | $0.0865 | $0.0611 | $0.0254 | 394,140.0 | +20.63% |
| May, 2023 | $0.0858 | $0.058 | $0.0278 | 1,127,525.0 | -25.87% |
| Apr, 2023 | $0.10 | $0.0845 | $0.0155 | 788,248.0 | -0.84% |
| Mar, 2023 | $0.0999 | $0.061 | $0.0389 | 874,909.0 | +20.97% |
| Feb, 2023 | $0.0892 | $0.061 | $0.0282 | 402,749.0 | +6.29% |
| Jan, 2023 | $0.101 | $0.055 | $0.046 | 1,311,994.0 | +16.47% |
Provenance Gold Stock (PVGDF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.08 | $0.0321 | $0.0479 | 1,588,477.0 | +37.21% |
| Nov, 2022 | $0.0644 | $0.0395 | $0.025 | 839,097.0 | -41.10% |
| Oct, 2022 | $0.085 | $0.0501 | $0.0349 | 1,269,817.0 | +80.49% |
| Sep, 2022 | $0.08 | $0.0412 | $0.0388 | 540,441.0 | -17.60% |
| Aug, 2022 | $0.073 | $0.05 | $0.023 | 1,349,998.0 | -21.51% |
| Jul, 2022 | $0.067 | $0.0573 | $0.00973 | 70,700.0 | -33.99% |
| May, 2022 | $0.10 | $0.0935 | $0.0065 | 120,000.0 | +0.00% |
12.32%
0.39%
Cap:
|
Volume (24h):