Providence Gold Mines Inc. (PHD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:16PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Apr 08, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	38,000
Apr 05, 2024	0.0250	0.0280	0.0200	0.0280	0.0280	206,000
Apr 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	326,000
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Apr 01, 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 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 01, 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 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	108,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	72,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Dec 20, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	20,000
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	56,000
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Nov 28, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	35,500
Nov 27, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	24,000
Nov 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,682.09+1,033.87(+1.19%)

Providence Gold Mines Inc. (PHD.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,682.09
+1,033.87(+1.19%)