Provaris Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.015	0.016	0.015	0.016	0.016	719,763
2025-02-25	0.016	0.016	0.016	0.016	0.016	188
2025-02-24	0.017	0.017	0.015	0.015	0.015	1,382,029
2025-02-21	0.017	0.017	0.017	0.017	0.017	21,223
2025-02-20	0.017	0.018	0.017	0.017	0.017	324,511
2025-02-19	0.016	0.018	0.016	0.018	0.018	628,833
2025-02-18	0.018	0.018	0.016	0.018	0.018	179,537
2025-02-17	0.017	0.017	0.017	0.017	0.017	168,414
2025-02-14	0.017	0.018	0.016	0.017	0.017	438,981
2025-02-13	0.018	0.018	0.018	0.018	0.018	10
2025-02-12	0.018	0.018	0.018	0.018	0.018	551
2025-02-11	0.020	0.020	0.016	0.017	0.017	411,157
2025-02-10	0.019	0.019	0.017	0.017	0.017	881,517
2025-02-07	0.018	0.019	0.018	0.019	0.019	185,760
2025-02-06	0.018	0.020	0.018	0.020	0.020	93,900
2025-02-05	0.020	0.020	0.019	0.019	0.019	466,243
2025-02-04	0.020	0.020	0.020	0.020	0.020	0
2025-02-03	0.019	0.020	0.018	0.020	0.020	39,247
2025-01-31	0.019	0.019	0.019	0.019	0.019	0
2025-01-30	0.019	0.019	0.019	0.019	0.019	0
2025-01-29	0.018	0.019	0.018	0.019	0.019	121,199
2025-01-28	0.020	0.020	0.019	0.019	0.019	124,519
2025-01-24	0.020	0.020	0.020	0.020	0.020	0
2025-01-23	0.019	0.021	0.019	0.020	0.020	435,850
2025-01-22	0.019	0.021	0.019	0.021	0.021	48,090
2025-01-21	0.019	0.019	0.018	0.019	0.019	161,497
2025-01-20	0.019	0.020	0.019	0.020	0.020	108,084
2025-01-17	0.020	0.020	0.019	0.020	0.020	251,707
2025-01-16	0.021	0.021	0.021	0.021	0.021	61,250
2025-01-15	0.021	0.021	0.021	0.021	0.021	2,882
2025-01-14	0.020	0.021	0.020	0.021	0.021	60,000
2025-01-13	0.022	0.022	0.020	0.020	0.020	609,704
2025-01-10	0.023	0.024	0.022	0.022	0.022	170,630
2025-01-09	0.022	0.022	0.021	0.021	0.021	207,461
2025-01-08	0.022	0.023	0.022	0.023	0.023	288,444
2025-01-07	0.021	0.023	0.021	0.022	0.022	411,462
2025-01-06	0.019	0.021	0.019	0.021	0.021	4,477,443
2025-01-03	0.018	0.019	0.018	0.019	0.019	69,983
2025-01-02	0.017	0.018	0.017	0.018	0.018	315,736
2024-12-31	0.019	0.020	0.017	0.017	0.017	538,022
2024-12-30	0.019	0.019	0.017	0.017	0.017	235,174
2024-12-27	0.018	0.019	0.018	0.019	0.019	186,449
2024-12-24	0.019	0.019	0.018	0.018	0.018	225,889
2024-12-23	0.018	0.018	0.018	0.018	0.018	26,067
2024-12-20	0.018	0.019	0.018	0.018	0.018	307,903
2024-12-19	0.017	0.017	0.017	0.017	0.017	40,000
2024-12-18	0.017	0.018	0.016	0.017	0.017	947,618
2024-12-17	0.019	0.020	0.017	0.017	0.017	1,060,069
2024-12-16	0.018	0.019	0.018	0.018	0.018	278,762
2024-12-13	0.019	0.020	0.018	0.018	0.018	162,291
2024-12-12	0.020	0.020	0.019	0.020	0.020	284,389
2024-12-11	0.020	0.020	0.020	0.020	0.020	28,052
2024-12-10	0.019	0.020	0.019	0.020	0.020	206,633
2024-12-09	0.019	0.019	0.019	0.019	0.019	123,552
2024-12-06	0.019	0.020	0.019	0.019	0.019	91,795
2024-12-05	0.018	0.019	0.018	0.019	0.019	76,516
2024-12-04	0.020	0.020	0.018	0.019	0.019	525,650
2024-12-03	0.019	0.019	0.018	0.019	0.019	85,697
2024-12-02	0.019	0.020	0.018	0.019	0.019	1,701,206
2024-11-29	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 8 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.