Providence Gold Mines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.030	0.030	0.030	0.030	0.030	38,000
2023-09-05	0.030	0.030	0.030	0.030	0.030	10,000
2023-09-01	0.030	0.030	0.030	0.030	0.030	0
2023-08-31	0.030	0.030	0.030	0.030	0.030	0
2023-08-30	0.030	0.030	0.030	0.030	0.030	0
2023-08-29	0.030	0.030	0.030	0.030	0.030	56,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	0
2023-08-25	0.030	0.030	0.030	0.030	0.030	92,000
2023-08-24	0.035	0.035	0.035	0.035	0.035	52,000
2023-08-23	0.035	0.035	0.035	0.035	0.035	0
2023-08-22	0.035	0.035	0.035	0.035	0.035	8,000
2023-08-21	0.040	0.040	0.040	0.040	0.040	0
2023-08-18	0.040	0.040	0.040	0.040	0.040	0
2023-08-17	0.035	0.040	0.035	0.040	0.040	154,000
2023-08-16	0.035	0.035	0.035	0.035	0.035	0
2023-08-15	0.035	0.035	0.035	0.035	0.035	0
2023-08-14	0.035	0.035	0.035	0.035	0.035	0
2023-08-11	0.035	0.035	0.035	0.035	0.035	0
2023-08-10	0.035	0.035	0.035	0.035	0.035	58,000
2023-08-09	0.040	0.040	0.035	0.035	0.035	91,000
2023-08-08	0.040	0.040	0.040	0.040	0.040	31,000
2023-08-04	0.040	0.040	0.040	0.040	0.040	0
2023-08-03	0.040	0.040	0.040	0.040	0.040	0
2023-08-02	0.040	0.040	0.040	0.040	0.040	0
2023-08-01	0.040	0.040	0.040	0.040	0.040	0
2023-07-31	0.040	0.040	0.040	0.040	0.040	3,000
2023-07-28	0.040	0.040	0.040	0.040	0.040	11,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	58,000
2023-07-26	0.045	0.045	0.045	0.045	0.045	0
2023-07-25	0.045	0.045	0.045	0.045	0.045	0
2023-07-24	0.040	0.045	0.040	0.045	0.045	51,000
2023-07-21	0.045	0.045	0.045	0.045	0.045	0
2023-07-20	0.045	0.045	0.045	0.045	0.045	0
2023-07-19	0.045	0.045	0.045	0.045	0.045	20,000
2023-07-18	0.040	0.040	0.035	0.035	0.035	52,000
2023-07-17	0.040	0.040	0.040	0.040	0.040	86,000
2023-07-14	0.045	0.045	0.045	0.045	0.045	0
2023-07-13	0.040	0.045	0.040	0.045	0.045	138,000
2023-07-12	0.040	0.045	0.040	0.045	0.045	89,000
2023-07-11	0.045	0.045	0.045	0.045	0.045	38,000
2023-07-10	0.050	0.050	0.050	0.050	0.050	0
2023-07-07	0.050	0.050	0.050	0.050	0.050	15,000
2023-07-06	0.050	0.050	0.050	0.050	0.050	5,000
2023-07-05	0.045	0.045	0.045	0.045	0.045	7,000
2023-07-04	0.050	0.050	0.050	0.050	0.050	0
2023-06-30	0.050	0.050	0.050	0.050	0.050	0
2023-06-29	0.040	0.050	0.040	0.050	0.050	50,000
2023-06-28	0.045	0.045	0.040	0.040	0.040	185,000
2023-06-27	0.050	0.050	0.050	0.050	0.050	100,000
2023-06-26	0.045	0.045	0.035	0.035	0.035	52,000
2023-06-23	0.040	0.040	0.040	0.040	0.040	9,000
2023-06-22	0.040	0.040	0.040	0.040	0.040	33,000
2023-06-21	0.040	0.040	0.040	0.040	0.040	37,000
2023-06-20	0.045	0.045	0.045	0.045	0.045	0
2023-06-19	0.045	0.045	0.045	0.045	0.045	0
2023-06-16	0.045	0.045	0.045	0.045	0.045	0
2023-06-15	0.045	0.045	0.045	0.045	0.045	20,000
2023-06-14	0.040	0.040	0.040	0.040	0.040	0
2023-06-13	0.040	0.040	0.040	0.040	0.040	0
2023-06-12	0.040	0.040	0.040	0.040	0.040	2,300

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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