Provaris Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.022	0.022	0.021	0.022	0.022	171,250
2025-08-18	0.023	0.023	0.022	0.022	0.022	454,372
2025-08-15	0.022	0.023	0.022	0.022	0.022	144,073
2025-08-14	0.022	0.022	0.022	0.022	0.022	0
2025-08-13	0.025	0.025	0.022	0.022	0.022	1,075,788
2025-08-12	0.022	0.025	0.022	0.025	0.025	828,502
2025-08-11	0.021	0.024	0.021	0.021	0.021	903,624
2025-08-08	0.020	0.021	0.020	0.020	0.020	180,081
2025-08-07	0.020	0.020	0.020	0.020	0.020	52,084
2025-08-06	0.021	0.021	0.020	0.020	0.020	593,416
2025-08-05	0.019	0.020	0.019	0.020	0.020	640,824
2025-08-04	0.024	0.024	0.019	0.019	0.019	2,462,375
2025-08-01	0.019	0.021	0.019	0.021	0.021	913,400
2025-07-31	0.018	0.019	0.018	0.019	0.019	317,369
2025-07-30	0.023	0.023	0.020	0.020	0.020	1,162,177
2025-07-29	0.023	0.024	0.022	0.023	0.023	252,569
2025-07-28	0.023	0.024	0.022	0.022	0.022	1,249,129
2025-07-25	0.024	0.025	0.022	0.023	0.023	1,514,776
2025-07-24	0.019	0.027	0.019	0.026	0.026	7,124,779
2025-07-23	0.019	0.019	0.019	0.019	0.019	226,841
2025-07-22	0.021	0.021	0.019	0.019	0.019	194,856
2025-07-21	0.021	0.022	0.021	0.021	0.021	393,467
2025-07-18	0.020	0.020	0.019	0.020	0.020	524,381
2025-07-17	0.019	0.020	0.019	0.020	0.020	613,790
2025-07-16	0.018	0.021	0.017	0.019	0.019	4,539,146
2025-07-15	0.013	0.017	0.013	0.017	0.017	4,193,417
2025-07-14	0.013	0.014	0.013	0.013	0.013	596,582
2025-07-11	0.013	0.014	0.013	0.013	0.013	1,125,105
2025-07-10	0.015	0.015	0.014	0.014	0.014	73,308
2025-07-09	0.014	0.014	0.014	0.014	0.014	29,018
2025-07-08	0.014	0.014	0.014	0.014	0.014	870,587
2025-07-07	0.017	0.018	0.013	0.013	0.013	1,429,104
2025-07-04	0.015	0.019	0.015	0.018	0.018	792,805
2025-07-03	0.016	0.016	0.016	0.016	0.016	0
2025-07-02	0.016	0.016	0.016	0.016	0.016	0
2025-07-01	0.014	0.016	0.014	0.016	0.016	839,101
2025-06-30	0.015	0.015	0.013	0.014	0.014	1,263,977
2025-06-27	0.017	0.017	0.014	0.014	0.014	435,849
2025-06-26	0.013	0.017	0.013	0.017	0.017	4,201,927
2025-06-25	0.017	0.017	0.012	0.012	0.012	4,647,510
2025-06-24	0.020	0.021	0.017	0.017	0.017	4,422,574
2025-06-23	0.017	0.025	0.017	0.019	0.019	11,501,526
2025-06-20	0.012	0.016	0.012	0.015	0.015	3,831,208
2025-06-19	0.011	0.015	0.010	0.010	0.010	8,022,386
2025-06-18	0.010	0.010	0.010	0.010	0.010	125,000
2025-06-17	0.010	0.010	0.009	0.009	0.009	388,925
2025-06-16	0.010	0.010	0.009	0.010	0.010	490,869
2025-06-13	0.011	0.011	0.010	0.010	0.010	276,281
2025-06-12	0.010	0.011	0.010	0.011	0.011	270,650
2025-06-11	0.011	0.011	0.010	0.010	0.010	1,171,247
2025-06-10	0.010	0.011	0.009	0.009	0.009	760,341
2025-06-06	0.009	0.009	0.009	0.009	0.009	338,410
2025-06-05	0.010	0.010	0.009	0.010	0.010	1,411,289
2025-06-04	0.010	0.010	0.010	0.010	0.010	66,261
2025-06-03	0.010	0.010	0.010	0.010	0.010	236,436
2025-06-02	0.010	0.010	0.009	0.009	0.009	179,890
2025-05-30	0.010	0.010	0.009	0.009	0.009	585,752
2025-05-29	0.010	0.010	0.009	0.009	0.009	156,076
2025-05-28	0.010	0.010	0.010	0.010	0.010	57,658
2025-05-27	0.010	0.010	0.010	0.010	0.010	210,000

← NewerPage 6 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.