TSXV - Delayed Quote CAD

Providence Gold Mines Inc. (PHD.V)

0.0300

0.0000

(0.00%)

At close: January 21 at 3:55:07 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	40,000
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	53,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	82,300
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Nov 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	62,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Nov 8, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	23,000
Nov 7, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,000
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,100
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 30, 2024	0.0450	0.0450	0.0250	0.0250	0.0250	55,000
Oct 29, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	95,000
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,800
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	171,900
Sep 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	125,000
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,600
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	95,200
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 5, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	48,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 3, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	25,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	40,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Aug 2, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	12,300
Aug 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,900
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	30,000
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	50,000
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,600
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	98,000
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 16, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	78,000
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	117,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
May 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Apr 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	42,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,700
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Apr 8, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	38,000
Apr 5, 2024	0.0250	0.0280	0.0200	0.0280	0.0280	206,000
Apr 4, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	326,000
Apr 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Apr 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Apr 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Mar 28, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	273,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	77,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Feb 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Feb 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-

PTJ.F Antilles Gold Limited

0.0020

0.00%

OOR.V Opus One Gold Corporation

0.0450

0.00%

ZON.V Zonte Metals Inc.

0.0650

-13.33%

NLR.CN Northern Lights Resources Corp.

0.0250

0.00%

TAJ.V Tajiri Resources Corp.

0.0550

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Providence Gold Mines Inc. (PHD.V)

Related Tickers