Provaris Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.020	0.020	0.019	0.019	0.019	52,109
2024-11-27	0.019	0.019	0.019	0.019	0.019	33,584
2024-11-26	0.022	0.022	0.019	0.019	0.019	632,636
2024-11-25	0.019	0.021	0.019	0.021	0.021	204,881
2024-11-22	0.019	0.020	0.018	0.018	0.018	856,120
2024-11-21	0.019	0.019	0.019	0.019	0.019	100,000
2024-11-20	0.019	0.020	0.019	0.019	0.019	201,210
2024-11-19	0.020	0.020	0.019	0.019	0.019	330,795
2024-11-18	0.019	0.020	0.019	0.020	0.020	108,983
2024-11-15	0.019	0.019	0.018	0.018	0.018	283,961
2024-11-14	0.019	0.019	0.019	0.019	0.019	0
2024-11-13	0.020	0.020	0.019	0.019	0.019	69,172
2024-11-12	0.021	0.021	0.020	0.020	0.020	176,640
2024-11-11	0.020	0.020	0.020	0.020	0.020	276,995
2024-11-08	0.021	0.021	0.020	0.020	0.020	150,764
2024-11-07	0.021	0.021	0.020	0.020	0.020	294,409
2024-11-06	0.025	0.025	0.020	0.020	0.020	1,439,722
2024-11-05	0.021	0.021	0.021	0.021	0.021	0
2024-11-04	0.021	0.021	0.021	0.021	0.021	0
2024-11-01	0.022	0.022	0.021	0.021	0.021	340,538
2024-10-31	0.022	0.024	0.022	0.023	0.023	152,980
2024-10-30	0.024	0.024	0.022	0.022	0.022	82,049
2024-10-29	0.024	0.025	0.022	0.025	0.025	579,233
2024-10-28	0.023	0.025	0.022	0.022	0.022	633,431
2024-10-25	0.021	0.023	0.020	0.021	0.021	280,599
2024-10-24	0.023	0.023	0.020	0.020	0.020	1,121,754
2024-10-23	0.024	0.024	0.023	0.023	0.023	68,805
2024-10-22	0.024	0.025	0.024	0.024	0.024	245,832
2024-10-21	0.025	0.026	0.024	0.024	0.024	115,263
2024-10-18	0.029	0.029	0.025	0.025	0.025	258,529
2024-10-17	0.025	0.031	0.025	0.028	0.028	1,439,139
2024-10-16	0.025	0.030	0.022	0.022	0.022	2,187,575
2024-10-15	0.021	0.024	0.021	0.024	0.024	587,231
2024-10-14	0.021	0.021	0.021	0.021	0.021	16,718
2024-10-11	0.022	0.023	0.021	0.021	0.021	345,441
2024-10-10	0.022	0.023	0.022	0.023	0.023	48,839
2024-10-09	0.021	0.021	0.020	0.020	0.020	18,123
2024-10-08	0.022	0.022	0.020	0.021	0.021	1,163,746
2024-10-07	0.023	0.023	0.022	0.023	0.023	96,557
2024-10-04	0.022	0.023	0.022	0.023	0.023	361,882
2024-10-03	0.022	0.023	0.022	0.022	0.022	710,425
2024-10-02	0.021	0.022	0.021	0.021	0.021	1,685,018
2024-10-01	0.018	0.020	0.018	0.020	0.020	829,674
2024-09-30	0.018	0.019	0.016	0.016	0.016	3,654,982
2024-09-27	0.019	0.021	0.019	0.019	0.019	154,105
2024-09-26	0.019	0.019	0.019	0.019	0.019	10,000
2024-09-25	0.022	0.022	0.019	0.019	0.019	770,255
2024-09-24	0.021	0.021	0.020	0.020	0.020	417,555
2024-09-23	0.021	0.022	0.021	0.021	0.021	156,948
2024-09-20	0.020	0.022	0.020	0.020	0.020	440,228
2024-09-19	0.021	0.021	0.019	0.020	0.020	268,225
2024-09-18	0.018	0.018	0.018	0.018	0.018	785
2024-09-17	0.020	0.020	0.018	0.018	0.018	967,065
2024-09-16	0.019	0.020	0.019	0.019	0.019	574,675
2024-09-13	0.020	0.021	0.019	0.019	0.019	536,281
2024-09-12	0.021	0.024	0.020	0.020	0.020	375,408
2024-09-11	0.021	0.021	0.021	0.021	0.021	147,405
2024-09-10	0.023	0.023	0.021	0.022	0.022	401,037
2024-09-09	0.023	0.024	0.023	0.023	0.023	42,156
2024-09-06	0.023	0.024	0.023	0.023	0.023	193,750

← NewerPage 9 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.