Provaris Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.016	0.016	0.016	0.016	0.016	149,274
2025-11-10	0.015	0.017	0.015	0.016	0.016	395,341
2025-11-07	0.015	0.015	0.015	0.015	0.015	0
2025-11-06	0.015	0.015	0.015	0.015	0.015	30,000
2025-11-05	0.016	0.016	0.015	0.015	0.015	238,623
2025-11-04	0.015	0.016	0.015	0.015	0.015	805,104
2025-11-03	0.015	0.016	0.015	0.016	0.016	80,000
2025-10-31	0.016	0.016	0.016	0.016	0.016	55,000
2025-10-30	0.015	0.016	0.015	0.016	0.016	44,068
2025-10-29	0.016	0.016	0.015	0.015	0.015	572,603
2025-10-28	0.016	0.016	0.016	0.016	0.016	61,749
2025-10-27	0.016	0.016	0.015	0.016	0.016	185,209
2025-10-24	0.016	0.016	0.016	0.016	0.016	585,884
2025-10-23	0.015	0.016	0.015	0.016	0.016	218,880
2025-10-22	0.016	0.016	0.015	0.015	0.015	205,011
2025-10-21	0.016	0.016	0.015	0.015	0.015	165,295
2025-10-20	0.016	0.016	0.015	0.015	0.015	72,853
2025-10-17	0.017	0.017	0.016	0.016	0.016	276,267
2025-10-16	0.017	0.017	0.016	0.016	0.016	857,478
2025-10-15	0.017	0.017	0.015	0.016	0.016	778,913
2025-10-14	0.016	0.017	0.016	0.017	0.017	363,718
2025-10-13	0.017	0.017	0.016	0.016	0.016	379,556
2025-10-10	0.016	0.017	0.016	0.017	0.017	722,617
2025-10-09	0.016	0.016	0.016	0.016	0.016	1,100,000
2025-10-08	0.016	0.016	0.016	0.016	0.016	84,174
2025-10-07	0.017	0.017	0.016	0.017	0.017	2,593,629
2025-10-06	0.017	0.017	0.016	0.017	0.017	789,805
2025-10-03	0.017	0.018	0.017	0.017	0.017	143,280
2025-10-02	0.017	0.017	0.017	0.017	0.017	867,937
2025-10-01	0.017	0.017	0.017	0.017	0.017	40,000
2025-09-30	0.016	0.016	0.016	0.016	0.016	71,428
2025-09-29	0.017	0.017	0.017	0.017	0.017	420,479
2025-09-26	0.017	0.018	0.017	0.017	0.017	162,896
2025-09-25	0.017	0.017	0.017	0.017	0.017	1,567,228
2025-09-24	0.017	0.018	0.017	0.018	0.018	657,796
2025-09-23	0.017	0.017	0.017	0.017	0.017	143,431
2025-09-22	0.017	0.018	0.017	0.017	0.017	248,640
2025-09-19	0.017	0.018	0.017	0.018	0.018	224,986
2025-09-18	0.017	0.018	0.017	0.017	0.017	199,823
2025-09-17	0.019	0.019	0.017	0.017	0.017	275,069
2025-09-16	0.017	0.017	0.017	0.017	0.017	722,442
2025-09-15	0.017	0.017	0.016	0.017	0.017	596,347
2025-09-12	0.017	0.019	0.016	0.017	0.017	579,457
2025-09-11	0.017	0.018	0.017	0.018	0.018	125,485
2025-09-10	0.018	0.018	0.018	0.018	0.018	394,115
2025-09-09	0.018	0.020	0.018	0.018	0.018	284,999
2025-09-08	0.018	0.019	0.018	0.018	0.018	210,913
2025-09-05	0.019	0.019	0.018	0.018	0.018	312,574
2025-09-04	0.018	0.020	0.018	0.018	0.018	1,448,384
2025-09-03	0.019	0.019	0.017	0.017	0.017	890,861
2025-09-02	0.020	0.020	0.019	0.019	0.019	782,233
2025-09-01	0.020	0.021	0.019	0.020	0.020	2,428,209
2025-08-29	0.021	0.021	0.020	0.021	0.021	327,991
2025-08-28	0.020	0.023	0.020	0.022	0.022	774,600
2025-08-27	0.025	0.025	0.020	0.020	0.020	1,810,914
2025-08-26	0.023	0.023	0.023	0.023	0.023	0
2025-08-25	0.023	0.023	0.023	0.023	0.023	0
2025-08-22	0.023	0.023	0.023	0.023	0.023	754,292
2025-08-21	0.023	0.023	0.020	0.021	0.021	1,340,950
2025-08-20	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 5 of 22 · 1,271 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.