Provaris Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.026	0.023	0.023	0.023	769,051
2024-09-04	0.024	0.024	0.023	0.023	0.023	1,026,449
2024-09-03	0.023	0.025	0.023	0.023	0.023	516,401
2024-09-02	0.023	0.023	0.022	0.022	0.022	126,886
2024-08-30	0.024	0.024	0.021	0.022	0.022	327,403
2024-08-29	0.022	0.022	0.021	0.022	0.022	200,753
2024-08-28	0.022	0.023	0.021	0.021	0.021	375,544
2024-08-27	0.023	0.023	0.022	0.022	0.022	151,125
2024-08-26	0.024	0.025	0.021	0.023	0.023	395,096
2024-08-23	0.021	0.024	0.020	0.024	0.024	143,054
2024-08-22	0.019	0.021	0.018	0.021	0.021	135,012
2024-08-21	0.018	0.019	0.018	0.018	0.018	464,662
2024-08-20	0.019	0.021	0.019	0.019	0.019	227,107
2024-08-19	0.020	0.020	0.019	0.019	0.019	122,690
2024-08-16	0.020	0.021	0.019	0.020	0.020	208,612
2024-08-15	0.020	0.020	0.018	0.018	0.018	240,285
2024-08-14	0.019	0.024	0.019	0.020	0.020	521,065
2024-08-13	0.019	0.019	0.017	0.017	0.017	207,932
2024-08-12	0.020	0.021	0.018	0.018	0.018	1,159,140
2024-08-09	0.019	0.020	0.018	0.018	0.018	285,935
2024-08-08	0.020	0.020	0.019	0.019	0.019	736,780
2024-08-07	0.020	0.021	0.020	0.020	0.020	676,089
2024-08-06	0.021	0.021	0.020	0.020	0.020	497,731
2024-08-05	0.020	0.020	0.020	0.020	0.020	0
2024-08-02	0.020	0.020	0.020	0.020	0.020	0
2024-08-01	0.022	0.022	0.020	0.020	0.020	1,030,341
2024-07-31	0.024	0.024	0.022	0.023	0.023	319,882
2024-07-30	0.025	0.026	0.025	0.025	0.025	48,099
2024-07-29	0.025	0.026	0.023	0.026	0.026	742,120
2024-07-26	0.024	0.024	0.023	0.023	0.023	209,766
2024-07-25	0.025	0.026	0.024	0.025	0.025	1,137,414
2024-07-24	0.026	0.026	0.025	0.025	0.025	144,865
2024-07-23	0.027	0.027	0.026	0.026	0.026	319,479
2024-07-22	0.028	0.028	0.027	0.027	0.027	252,705
2024-07-19	0.029	0.029	0.027	0.027	0.027	590,832
2024-07-18	0.030	0.030	0.029	0.029	0.029	135,732
2024-07-17	0.031	0.031	0.030	0.030	0.030	281,065
2024-07-16	0.031	0.032	0.030	0.031	0.031	185,564
2024-07-15	0.030	0.033	0.030	0.031	0.031	326,083
2024-07-12	0.034	0.034	0.030	0.030	0.030	1,369,386
2024-07-11	0.028	0.032	0.028	0.032	0.032	965,109
2024-07-10	0.027	0.029	0.027	0.029	0.029	252,453
2024-07-09	0.028	0.028	0.027	0.027	0.027	101,575
2024-07-08	0.028	0.028	0.027	0.028	0.028	168,603
2024-07-05	0.027	0.028	0.027	0.028	0.028	298,880
2024-07-04	0.027	0.030	0.027	0.027	0.027	90,041
2024-07-03	0.027	0.027	0.025	0.027	0.027	421,070
2024-07-02	0.028	0.028	0.026	0.027	0.027	257,065
2024-07-01	0.028	0.030	0.028	0.028	0.028	387,934
2024-06-28	0.028	0.028	0.026	0.027	0.027	525,782
2024-06-27	0.028	0.028	0.027	0.027	0.027	237,584
2024-06-26	0.030	0.030	0.026	0.028	0.028	1,033,704
2024-06-25	0.026	0.030	0.026	0.030	0.030	571,069
2024-06-24	0.028	0.028	0.026	0.026	0.026	234,371
2024-06-21	0.028	0.029	0.028	0.028	0.028	87,028
2024-06-20	0.027	0.028	0.027	0.028	0.028	460,527
2024-06-19	0.027	0.028	0.027	0.027	0.027	596,243
2024-06-18	0.029	0.030	0.027	0.028	0.028	1,053,598
2024-06-17	0.030	0.031	0.029	0.029	0.029	1,034,072
2024-06-14	0.030	0.030	0.030	0.030	0.030	286,047

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.