ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,634.58
0.03%
US Tech 100
18,945.20
0.03%
Dow Jones
41,606.18
-0.04%
Brent Oil
72.235
-1.48%
Bitcoin
60,045.12
-0.42%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Provaris Energy Ltd (PV1)

  7. Provaris Energy Ltd (PV1) Historical

PV1 Provaris Energy Ltd

0.018
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 20 minutes

PV1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 0.018 -0.001 -5.26% 0.02 0.02 0.018 967,065
Sep 16 2024 0.019 -0.001 -5.00% 0.019 0.02 0.019 574,675
Sep 13 2024 0.02 0.00 0.00% 0.02 0.021 0.019 536,281
Sep 12 2024 0.02 -0.002 -9.09% 0.021 0.024 0.02 375,408
Sep 11 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Sep 10 2024 0.022 -0.002 -8.33% 0.023 0.023 0.021 401,037
Sep 09 2024 0.024 0.001 4.35% 0.023 0.024 0.023 42,156
Sep 06 2024 0.023 0.00 0.00% 0.023 0.024 0.023 193,750
Sep 05 2024 0.023 0.00 0.00% 0.025 0.026 0.023 769,051
Sep 04 2024 0.023 0.00 0.00% 0.024 0.024 0.023 1,026,449
Sep 03 2024 0.023 0.001 4.55% 0.023 0.025 0.023 516,401
Sep 02 2024 0.022 0.00 0.00% 0.023 0.023 0.022 126,886
Aug 30 2024 0.022 0.00 0.00% 0.024 0.024 0.021 327,403
Aug 29 2024 0.022 0.001 4.76% 0.022 0.022 0.021 200,753
Aug 28 2024 0.021 -0.002 -8.70% 0.022 0.023 0.021 375,544
Aug 27 2024 0.023 0.001 4.55% 0.023 0.023 0.023 151,125
Aug 26 2024 0.022 -0.002 -8.33% 0.024 0.025 0.021 395,096
Aug 23 2024 0.024 0.003 14.29% 0.021 0.024 0.02 143,054
Aug 22 2024 0.021 0.003 16.67% 0.019 0.021 0.018 135,012
Aug 21 2024 0.018 -0.001 -5.26% 0.018 0.019 0.018 464,662
Aug 20 2024 0.019 0.00 0.00% 0.019 0.021 0.019 227,107
Aug 19 2024 0.019 -0.002 -9.52% 0.02 0.02 0.019 122,690
Aug 16 2024 0.021 0.003 16.67% 0.02 0.021 0.019 208,612
Aug 15 2024 0.018 -0.002 -10.00% 0.02 0.02 0.018 240,285
Aug 14 2024 0.02 0.003 17.65% 0.019 0.024 0.019 521,065
Aug 13 2024 0.017 -0.001 -5.56% 0.019 0.019 0.017 207,932
Aug 12 2024 0.018 -0.002 -10.00% 0.02 0.021 0.018 1,159,140
Aug 09 2024 0.02 0.001 5.26% 0.019 0.02 0.018 285,935
Aug 08 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 736,780
Aug 07 2024 0.02 0.00 0.00% 0.02 0.021 0.02 676,089
Aug 06 2024 0.02 0.00 0.00% 0.021 0.021 0.02 497,731
Aug 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Aug 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Aug 01 2024 0.02 -0.002 -9.09% 0.022 0.022 0.02 1,030,341
Jul 31 2024 0.022 -0.003 -12.00% 0.024 0.024 0.022 319,882
Jul 30 2024 0.025 0.00 0.00% 0.025 0.026 0.025 48,099
Jul 29 2024 0.025 0.002 8.70% 0.025 0.025 0.023 742,120
Jul 26 2024 0.023 -0.003 -11.54% 0.024 0.024 0.023 209,766
Jul 25 2024 0.026 0.001 4.00% 0.025 0.026 0.024 1,137,414
Jul 24 2024 0.025 -0.001 -3.85% 0.026 0.026 0.025 144,865
Jul 23 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 319,479
Jul 22 2024 0.027 0.00 0.00% 0.028 0.028 0.027 252,705
Jul 19 2024 0.027 -0.002 -6.90% 0.029 0.029 0.027 590,832
Jul 18 2024 0.029 -0.001 -3.33% 0.03 0.03 0.029 135,732
Jul 17 2024 0.03 -0.001 -3.23% 0.031 0.031 0.03 281,065
Jul 16 2024 0.031 0.00 0.00% 0.031 0.032 0.03 185,564
Jul 15 2024 0.031 0.00 0.00% 0.03 0.033 0.03 326,083
Jul 12 2024 0.031 0.00 0.00% 0.034 0.034 0.031 1,369,386
Jul 11 2024 0.031 0.003 10.71% 0.028 0.032 0.028 965,109
Jul 10 2024 0.028 0.001 3.70% 0.027 0.028 0.027 252,453
Jul 09 2024 0.027 0.00 0.00% 0.028 0.028 0.027 101,575
Jul 08 2024 0.027 0.00 0.00% 0.028 0.028 0.027 168,603
Jul 05 2024 0.027 0.00 0.00% 0.027 0.028 0.027 298,880
Jul 04 2024 0.027 0.001 3.85% 0.027 0.03 0.027 90,041
Jul 03 2024 0.026 -0.001 -3.70% 0.027 0.027 0.025 421,070
Jul 02 2024 0.027 -0.001 -3.57% 0.028 0.028 0.026 257,065
Jul 01 2024 0.028 0.001 3.70% 0.028 0.03 0.028 387,934
Jun 28 2024 0.027 0.00 0.00% 0.028 0.028 0.026 525,782
Jun 27 2024 0.027 0.00 0.00% 0.028 0.028 0.027 237,584
Jun 26 2024 0.027 -0.001 -3.57% 0.03 0.03 0.026 1,033,704
Jun 25 2024 0.028 0.002 7.69% 0.026 0.028 0.026 571,069
Jun 24 2024 0.026 -0.003 -10.34% 0.028 0.028 0.026 234,371
Jun 21 2024 0.029 0.002 7.41% 0.028 0.029 0.028 87,028
Jun 20 2024 0.027 0.00 0.00% 0.027 0.028 0.027 460,527

Your Recent History

ASX
PV1
Provaris Energy
LSE
0REV
Sino German United
BIT
P228T2
NLBNPIT228T2 20991231 21...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved