Provenance Gold Corp.
PVGDFOTCBasic Materials● Active
$0.13
$-0.00(-0.96%)
Market Cap$23438870
P/E Ratio—
52W High$0.2529
52W Low$0.1011
Provenance Gold Corp.（PVGDF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pvgdf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.2914
Dec 10, 2024
-56.8% from here
5-Year Low5Y
$0.0321
Dec 2, 2022
+292.4% from low
IPO Priceadj.
$0.1028
Feb 26, 2021
+22.4% since IPO
1 Year Ago
$0.1749
Jun 9, 2025
-28.1% in 1Y
5 Years Ago
$0.1412
Jun 9, 2021
-10.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PVGDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 136K | +3.62% |
| Jun 5, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 357K | -4.24% |
| Jun 4, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 33K | +2.35% |
| Jun 3, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 18K | -1.66% |
| Jun 2, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 8K | -1.12% |
| Jun 1, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 86K | -2.01% |
| May 29, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 274K | -0.97% |
| May 28, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 40K | -1.47% |
| May 27, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 23K | -4.36% |
| May 26, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 92K | +5.33% |
| May 22, 2026 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 261K | -4.73% |
| May 21, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 116K | +2.33% |
| May 20, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 12K | -1.93% |
| May 19, 2026 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 54K | -5.16% |
| May 18, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 49K | +0.13% |
| May 15, 2026 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 102K | -12.31% |
| May 14, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 88K | -1.26% |
| May 13, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 530K | +0.55% |
| May 12, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 159K | -5.06% |
| May 11, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 276K | +1.36% |
Showing 1–20 of 1,216 records
Annual Stock Price Performance · PVGDF
Jan 1 → Dec 31 · 6 years2026-32.4%$0.19 → $0.13
-32.4%
2025-3.6%$0.19 → $0.19
-3.6%
2024+136.7%$0.08 → $0.19
+136.7%
2023+29.5%$0.06 → $0.08
+29.5%
2022-53.8%$0.13 → $0.06
-53.8%
2021-15.1%$0.14 → $0.12
-15.1%
Best Year2024 · +136.7%
Worst Year2022 · -53.8%
Positive Years2 / 6
Avg Annual Return+10.2%
6Y Total Return-10.9%
6Y CAGR~-1.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in PVGDF?
If you invested $1,000 in PVGDF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,224
Total Return+22.4%
CAGR~+4.1% / yr
Profit+$224
Based on Feb 26, 2021 · $0.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Provenance Gold Corp.（PVGDF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PVGDF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PVGDF 历史股价FMP 日线复权 OHLCV