PRL

Province Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Province Resources Ltd PRL Australian Stock Exchange Ordinary Share AU0000115719
  Price Change Change Percent Stock Price Last Traded
-0.0175 -7.07% 0.23 01:33:38
Open Price Low Price High Price Close Price Prev Close
0.235 0.205 0.25 0.2475
more quote information »

PRL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1450.250.140.17667442,677,9680.08558.62%
1 Month0.1750.250.120.15848923,039,4560.05531.43%
3 Months0.0210.250.0190.11440,062,7400.209995.24%
6 Months0.0130.250.0110.10518421,996,3770.2171,669.23%
1 Year0.0130.250.0110.10518421,996,3770.2171,669.23%
3 Years0.0020.250.000.08414610,910,4350.22811,400.0%
5 Years0.0210.250.0010.0582966,927,1860.209995.24%

PRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.2475 0.065 35.62% 0.18 0.25 0.1725 103,693,919
Apr 19 2021 0.1825 0.04 28.07% 0.18 0.20 0.165 107,595,497
Apr 16 2021 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 0.00
Apr 15 2021 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 0.00
Apr 14 2021 0.1425 -0.0075 -5.0% 0.15 0.155 0.14 10,893,940
Apr 13 2021 0.15 0.00 0.0% 0.145 0.15 0.14 9,544,467
Apr 12 2021 0.15 0.00 0.0% 0.155 0.155 0.145 11,136,032
Apr 09 2021 0.15 -0.0075 -4.76% 0.16 0.16 0.15 12,943,133
Apr 08 2021 0.1575 0.0175 12.5% 0.14 0.165 0.1375 50,267,608
Apr 07 2021 0.14 -0.01 -6.67% 0.155 0.16 0.1375 17,081,337
Apr 06 2021 0.15 0.0175 13.21% 0.14 0.155 0.13 15,199,926
Apr 01 2021 0.1325 0.005 3.92% 0.125 0.145 0.125 12,431,653
Mar 31 2021 0.1275 -0.0025 -1.92% 0.13 0.135 0.12 11,116,034
Mar 30 2021 0.13 -0.015 -10.34% 0.14 0.14 0.125 14,590,755
Mar 29 2021 0.145 -0.01 -6.45% 0.16 0.1625 0.14 22,607,333
Mar 26 2021 0.155 0.005 3.33% 0.15 0.165 0.15 12,351,803
Mar 25 2021 0.15 -0.005 -3.23% 0.16 0.1625 0.145 13,732,033
Mar 24 2021 0.155 -0.0025 -1.59% 0.16 0.17 0.15 13,993,182
Mar 23 2021 0.1575 0.0275 21.15% 0.175 0.175 0.155 33,146,568
Mar 21 2021 0.13 0.00 0.0% 0.13 0.13 0.13 0.00
See More Historical Prices ยป
Your Recent History
ASX
PRL
Province R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210421 05:54:55