Provaris Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.013	0.013	0.011	0.012	0.012	1,755,154
2026-02-06	0.012	0.013	0.011	0.013	0.013	1,962,513
2026-02-05	0.011	0.011	0.011	0.011	0.011	64,500
2026-02-04	0.012	0.012	0.011	0.011	0.011	3,875,311
2026-02-03	0.013	0.013	0.013	0.013	0.013	27,501
2026-02-02	0.012	0.013	0.012	0.013	0.013	665,519
2026-01-30	0.013	0.013	0.012	0.012	0.012	4,240,298
2026-01-29	0.013	0.013	0.013	0.013	0.013	60,000
2026-01-28	0.012	0.012	0.012	0.012	0.012	75,000
2026-01-27	0.012	0.013	0.012	0.013	0.013	400,449
2026-01-23	0.012	0.013	0.012	0.013	0.013	233,270
2026-01-22	0.012	0.013	0.012	0.012	0.012	671,987
2026-01-21	0.012	0.013	0.012	0.013	0.013	25,048
2026-01-20	0.013	0.013	0.013	0.013	0.013	76,992
2026-01-19	0.012	0.013	0.012	0.013	0.013	349,326
2026-01-16	0.013	0.013	0.012	0.012	0.012	1,002,731
2026-01-15	0.014	0.014	0.013	0.013	0.013	2,979,818
2026-01-14	0.013	0.013	0.013	0.013	0.013	34,772
2026-01-13	0.013	0.014	0.013	0.013	0.013	1,042,470
2026-01-12	0.014	0.014	0.014	0.014	0.014	1,500,000
2026-01-09	0.014	0.014	0.014	0.014	0.014	388,698
2026-01-08	0.014	0.015	0.014	0.014	0.014	764,997
2026-01-07	0.013	0.013	0.013	0.013	0.013	10,000
2026-01-06	0.013	0.013	0.013	0.013	0.013	104,111
2026-01-05	0.013	0.014	0.013	0.013	0.013	676,000
2026-01-02	0.014	0.014	0.014	0.014	0.014	1,006,310
2025-12-31	0.015	0.015	0.015	0.015	0.015	0
2025-12-30	0.014	0.015	0.014	0.015	0.015	107,458
2025-12-29	0.014	0.014	0.013	0.013	0.013	186,207
2025-12-24	0.013	0.013	0.012	0.013	0.013	2,810,433
2025-12-23	0.013	0.013	0.012	0.013	0.013	1,441,738
2025-12-22	0.014	0.014	0.012	0.012	0.012	5,390,331
2025-12-19	0.015	0.015	0.014	0.014	0.014	544,502
2025-12-18	0.014	0.015	0.014	0.015	0.015	1,856,191
2025-12-17	0.016	0.016	0.016	0.016	0.016	0
2025-12-16	0.016	0.016	0.016	0.016	0.016	0
2025-12-15	0.014	0.016	0.014	0.016	0.016	201,726
2025-12-12	0.015	0.016	0.015	0.016	0.016	143,714
2025-12-11	0.016	0.016	0.015	0.015	0.015	97,384
2025-12-10	0.016	0.016	0.016	0.016	0.016	1,348
2025-12-09	0.015	0.015	0.015	0.015	0.015	11,000
2025-12-08	0.015	0.015	0.015	0.015	0.015	0
2025-12-05	0.015	0.015	0.015	0.015	0.015	146,380
2025-12-04	0.015	0.016	0.015	0.015	0.015	318,971
2025-12-03	0.015	0.015	0.014	0.014	0.014	507,800
2025-12-02	0.014	0.015	0.014	0.015	0.015	15,000
2025-12-01	0.015	0.015	0.015	0.015	0.015	177,857
2025-11-28	0.015	0.016	0.015	0.016	0.016	466,000
2025-11-27	0.016	0.016	0.016	0.016	0.016	566,116
2025-11-26	0.015	0.016	0.015	0.016	0.016	508,519
2025-11-25	0.015	0.015	0.015	0.015	0.015	594,149
2025-11-24	0.015	0.015	0.015	0.015	0.015	200,000
2025-11-21	0.015	0.016	0.015	0.016	0.016	612,660
2025-11-20	0.015	0.016	0.015	0.015	0.015	1,193,400
2025-11-19	0.015	0.015	0.014	0.015	0.015	839,120
2025-11-18	0.016	0.016	0.015	0.015	0.015	949,753
2025-11-17	0.016	0.016	0.015	0.016	0.016	330,466
2025-11-14	0.015	0.015	0.015	0.015	0.015	77,051
2025-11-13	0.016	0.016	0.016	0.016	0.016	350,000
2025-11-12	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 4 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.