Provaris Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.010	0.011	0.010	0.010	0.010	1,535,174
2025-05-23	0.010	0.010	0.010	0.010	0.010	845,153
2025-05-22	0.010	0.011	0.010	0.011	0.011	417,256
2025-05-21	0.010	0.011	0.010	0.010	0.010	2,288,238
2025-05-20	0.011	0.011	0.010	0.010	0.010	603,233
2025-05-19	0.011	0.011	0.010	0.011	0.011	540,488
2025-05-16	0.012	0.012	0.011	0.012	0.012	827,966
2025-05-15	0.011	0.011	0.011	0.011	0.011	0
2025-05-14	0.012	0.012	0.011	0.011	0.011	565,782
2025-05-13	0.011	0.012	0.011	0.012	0.012	1,209,188
2025-05-12	0.011	0.011	0.010	0.010	0.010	167,500
2025-05-09	0.010	0.011	0.010	0.011	0.011	277,800
2025-05-08	0.011	0.011	0.011	0.011	0.011	1,880
2025-05-07	0.012	0.012	0.011	0.011	0.011	663,575
2025-05-06	0.012	0.012	0.011	0.011	0.011	133,442
2025-05-05	0.010	0.012	0.010	0.012	0.012	137,277
2025-05-02	0.011	0.011	0.011	0.011	0.011	54,545
2025-05-01	0.012	0.012	0.012	0.012	0.012	0
2025-04-30	0.011	0.012	0.011	0.012	0.012	758,334
2025-04-29	0.012	0.012	0.010	0.010	0.010	338,000
2025-04-28	0.011	0.011	0.010	0.011	0.011	69,989
2025-04-24	0.011	0.011	0.010	0.010	0.010	235,060
2025-04-23	0.012	0.012	0.011	0.011	0.011	11,892
2025-04-22	0.012	0.012	0.011	0.012	0.012	199,546
2025-04-17	0.012	0.012	0.012	0.012	0.012	80,000
2025-04-16	0.011	0.012	0.011	0.011	0.011	410,463
2025-04-15	0.011	0.012	0.010	0.010	0.010	1,319,660
2025-04-14	0.010	0.011	0.010	0.011	0.011	41,336
2025-04-11	0.011	0.012	0.011	0.011	0.011	318,675
2025-04-10	0.011	0.011	0.010	0.011	0.011	671,354
2025-04-09	0.010	0.010	0.009	0.010	0.010	429,317
2025-04-08	0.009	0.009	0.009	0.009	0.009	588,333
2025-04-07	0.010	0.011	0.008	0.008	0.008	6,706,332
2025-04-04	0.011	0.011	0.011	0.011	0.011	61,037
2025-04-03	0.011	0.012	0.011	0.012	0.012	324,327
2025-04-02	0.012	0.012	0.011	0.011	0.011	2,005,857
2025-04-01	0.012	0.012	0.011	0.011	0.011	2,140,359
2025-03-31	0.012	0.013	0.012	0.012	0.012	546,320
2025-03-28	0.013	0.013	0.011	0.011	0.011	794,707
2025-03-27	0.012	0.012	0.012	0.012	0.012	67,925
2025-03-26	0.012	0.013	0.012	0.013	0.013	514,647
2025-03-25	0.011	0.012	0.011	0.012	0.012	910,905
2025-03-24	0.011	0.012	0.011	0.011	0.011	459,897
2025-03-21	0.014	0.014	0.011	0.011	0.011	3,136,170
2025-03-20	0.013	0.013	0.013	0.013	0.013	0
2025-03-19	0.014	0.014	0.013	0.013	0.013	20,758
2025-03-18	0.013	0.014	0.013	0.014	0.014	183,349
2025-03-17	0.013	0.013	0.012	0.013	0.013	177,096
2025-03-14	0.014	0.014	0.014	0.014	0.014	2,072
2025-03-13	0.013	0.014	0.013	0.014	0.014	80,639
2025-03-12	0.013	0.013	0.012	0.013	0.013	311,556
2025-03-11	0.012	0.013	0.012	0.013	0.013	987,589
2025-03-10	0.015	0.015	0.013	0.013	0.013	1,019,580
2025-03-07	0.015	0.015	0.013	0.014	0.014	269,901
2025-03-06	0.014	0.014	0.014	0.014	0.014	0
2025-03-05	0.014	0.015	0.014	0.014	0.014	773,646
2025-03-04	0.014	0.014	0.014	0.014	0.014	299,098
2025-03-03	0.015	0.015	0.014	0.015	0.015	777,344
2025-02-28	0.015	0.016	0.015	0.015	0.015	33,267
2025-02-27	0.017	0.017	0.016	0.016	0.016	33,876

← NewerPage 7 of 22 · 1,271 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.