Family finances

Who is the breadwinner in your family and does it matter?

Providence Gold Mines Inc. (PHD.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 12:12PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
30 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
16 Apr 2024	0.0300	0.0350	0.0300	0.0350	0.0350	42,000
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,700
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
09 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
08 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	38,000
05 Apr 2024	0.0250	0.0280	0.0200	0.0280	0.0280	206,000
04 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	326,000
03 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
02 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
01 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
28 Mar 2024	0.0250	0.0300	0.0250	0.0250	0.0250	273,000
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
25 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,000
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	77,000
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	108,000
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,000
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	72,000
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
20 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	20,000
19 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	56,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,174.75-99.30(-0.26%)

HANG SENG17,763.030.00(0.00%)

CRUDE OIL79.18+0.18(+0.23%)

GOLD FUTURES2,335.80+24.80(+1.07%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,050.33-1,691.70(-3.54%)

Family finances

Providence Gold Mines Inc. (PHD.V)

NIKKEI 225
38,174.75
-99.30(-0.26%)

HANG SENG
17,763.03
0.00(0.00%)

CRUDE OIL
79.18
+0.18(+0.23%)

GOLD FUTURES
2,335.80
+24.80(+1.07%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,050.33
-1,691.70(-3.54%)