Provaris Energy Ltd (PV1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 62,821 |
| 29 Apr 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 646,188 |
| 26 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 14,298 |
| 24 Apr 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 385,582 |
| 23 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 159,558 |
| 22 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 135,450 |
| 19 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 877,125 |
| 18 Apr 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 249,195 |
| 17 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 278,529 |
| 16 Apr 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,179,177 |
| 15 Apr 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 692,307 |
| 12 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 218,334 |
| 11 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 221,383 |
| 10 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 669,230 |
| 09 Apr 2024 | 0.0400 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 642,186 |
| 08 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 774,270 |
| 05 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 340,782 |
| 04 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,251 |
| 03 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 236,525 |
| 02 Apr 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 769,800 |
| 28 Mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 590,193 |
| 27 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 381,969 |
| 26 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 221,481 |
| 25 Mar 2024 | 0.0350 | 0.0450 | 0.0330 | 0.0330 | 0.0330 | 2,360,951 |
| 22 Mar 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 104,808 |
| 21 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 240,466 |
| 20 Mar 2024 | 0.0360 | 0.0390 | 0.0310 | 0.0350 | 0.0350 | 1,148,664 |
| 19 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 69,509 |
| 18 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 521,495 |
| 15 Mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 525,507 |
| 14 Mar 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 300,868 |
| 13 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 235,057 |
| 12 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 490,844 |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 476,558 |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 185,712 |
| 07 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 323,019 |
| 06 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 901,467 |
| 05 Mar 2024 | 0.0360 | 0.0370 | 0.0300 | 0.0310 | 0.0310 | 1,866,908 |
| 04 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 325,531 |
| 01 Mar 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 786,917 |
| 29 Feb 2024 | 0.0340 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 769,923 |
| 28 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 463,480 |
| 27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 97,352 |
| 26 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 103,939 |
| 23 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 450,320 |
| 22 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 62,174 |
| 21 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 172,843 |
| 20 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 505,857 |
| 19 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 597,810 |
| 16 Feb 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 256,981 |
| 15 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 194,281 |
| 14 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 153,436 |
| 13 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,239 |
| 12 Feb 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 477,430 |
| 09 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 290,850 |
| 08 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 24,178 |
| 07 Feb 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 173,846 |
| 06 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 309,541 |
| 05 Feb 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 175,132 |
| 02 Feb 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 408,679 |
| 01 Feb 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 62,680 |
| 31 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 537,318 |
| 30 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 157,000 |
| 29 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 339,614 |
| 25 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 614,871 |
| 24 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 238,809 |
| 23 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 403,276 |
| 22 Jan 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 254,185 |
| 19 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 7,027 |
| 18 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 156,880 |
| 17 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 734,044 |
| 16 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 245,482 |
| 15 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 116,842 |
| 12 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 70,053 |
| 11 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 230,214 |
| 10 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 66,009 |
| 09 Jan 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 841,005 |
| 08 Jan 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 171,766 |
| 05 Jan 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 109,924 |
| 04 Jan 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 182,967 |
| 03 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 332,055 |
| 02 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 94,944 |
| 29 Dec 2023 | 0.0450 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 483,570 |
| 28 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 123,919 |
| 27 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 42,965 |
| 22 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 456,544 |
| 21 Dec 2023 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 452,367 |
| 20 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 102,926 |
| 19 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 434,263 |
| 18 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 114,782 |
| 15 Dec 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 411,153 |
| 14 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 75,479 |
| 13 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 446,917 |
| 12 Dec 2023 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 1,441,680 |
| 11 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 199,965 |
| 08 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 457,625 |
| 07 Dec 2023 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 972,867 |
| 06 Dec 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 541,959 |
| 05 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 71,511 |
| 04 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 99,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.