Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Jun-26 02:10:17 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PRL) PROVINCE RESOURCES LTD Daily Prices Page 7...

     Prev Section TOC    Company Info for PRL    Limits Next Section


Company Details for (PRL) PROVINCE RESOURCES LTD

Listing Code PRL
Listing Name PROVINCE RESOURCES LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 25th June 2025
Latest price with VOLUME for PRL .. Wednesday 5th April 2023

PRL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.88 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PRL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

150 Days for (PRL) PROVINCE RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Aug-30 Mon 0.145 0.155 0.145 0.145 ### ### ###
2021-Aug-27 Fri 0.145 0.145 ### 0.145 65.5 65.5 ###
2021-Aug-26 Thu ### 0.145 ### ### 4,675,170 338,949 ### ### 0.0
2021-Aug-25 Wed 0.145 0.145 ### ### 4,874,552 ### 10.3 10.3 0.0
2021-Aug-24 Tue ### ### 0.1375 0.145 88.9 88.9 ###
2021-Aug-23 Mon 0.145 0.145 ### ### 12,431,052 901,251 4.4 4.4 0.0
2021-Aug-20 Fri 0.145 0.1475 ### ### ### ### 0.0
2021-Aug-19 Thu 0.145 ### 0.1425 0.145 12,083,020 ### ### ### ###
2021-Aug-18 Wed ### 0.1575 0.145 0.145 14.1 14.1 ###
2021-Aug-17 Tue ### ### 0.1475 ### 16,734,454 ### 9.5 9.5 0.0
2021-Aug-16 Mon 0.175 0.1825 0.155 ### 37,778,354 ### ### ### 0.0
2021-Aug-13 Fri 0.175 ### ### 0.175 50,173,154 0 ### ### 0.0
2021-Aug-12 Thu ### ### 0.145 ### ### ### 0.0
2021-Aug-11 Wed 0.155 0.155 0.145 ### ### ### 0.0
2021-Aug-10 Tue 0.145 ### 0.1425 ### 39,256,571 ### ### ### 0.0
2021-Aug-09 Mon ### 0.155 ### ### 4.0 4.0 0.0
2021-Aug-06 Fri ### ### ### 0.145 10,625,574 0 11.9 11.9 ###
2021-Aug-05 Thu ### ### ### ### 12,244,979 0 ### ### 0.0
2021-Aug-04 Wed ### ### ### 0.145 26,234,856 0 98.1 98.1 ###
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### ### ### ### 66.0 66.0 0.0
2021-Jul-30 Fri ### 0.1425 ### ### 8,078,453 575,589 14.6 14.6 0.0
2021-Jul-29 Thu ### 0.145 ### ### 4,162,672 ### ### ### 0.0
2021-Jul-28 Wed ### 0.145 ### ### 6,165,640 ### 75.4 75.4 0.0
2021-Jul-27 Tue ### 0.1425 0.1325 ### 92.5 92.5 0.0
2021-Jul-26 Mon ### ### ### ### 15.9 15.9 0.0
2021-Jul-23 Fri ### ### ### ### 60.6 60.6 0.0
2021-Jul-22 Thu ### ### ### ### 8,258,650 0 11.2 11.2 0.0
2021-Jul-21 Wed ### ### ### ### 2,305,852 0 ### ### 0.0
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon ### 0.145 ### ### 3,913,647 ### ### ### 0.0
2021-Jul-16 Fri ### 0.145 ### 0.145 3,679,073 ### ### ### ###
2021-Jul-15 Thu 0.145 0.145 ### ### ### ### 0.0
2021-Jul-14 Wed ### 0.155 ### ### ### ### 0.0
2021-Jul-13 Tue 0.145 ### ### ### 90.8 90.8 0.0
2021-Jul-12 Mon 0.145 0.145 ### ### 5,467,270 396,377 ### ### 0.0
2021-Jul-09 Fri 0.145 0.1475 ### 0.145 72.6 72.6 ###
2021-Jul-08 Thu ### ### 0.145 0.145 10,698,179 ### ### ### ###
2021-Jul-07 Wed ### ### 0.145 ### ### ### 0.0
2021-Jul-06 Tue ### ### 0.145 ### ### ### 0.0
2021-Jul-05 Mon ### 0.155 0.145 0.145 15.4 15.4 ###
2021-Jul-02 Fri ### 0.155 ### 0.145 28,075,954 2,175,886 ### ### ###
2021-Jul-01 Thu ### ### ### ### 3,805,678 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 4,998,683 0 61.3 61.3 0.0
2021-Jun-29 Tue ### ### ### ### 3,620,357 0 ### ### 0.0
2021-Jun-28 Mon ### ### ### ### 75.7 75.7 0.0
2021-Jun-25 Fri ### ### ### ### 5,686,155 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### 0.1375 0.1325 ### 5,236,159 706,881 70.0 70.0 0.0
2021-Jun-22 Tue ### ### 0.1325 ### 8,642,344 572,555 ### ### 0.0
2021-Jun-21 Mon ### ### ### ### 9,699,847 0 ### ### 0.0
2021-Jun-18 Fri ### 0.145 ### ### ### ### 0.0
2021-Jun-17 Thu 0.145 0.145 ### ### 6.5 6.5 0.0
2021-Jun-16 Wed ### ### 0.1425 0.145 17,476,275 1,245,184 ### ### ###
2021-Jun-15 Tue ### ### 0.145 ### 72.6 72.6 0.0
2021-Jun-11 Fri 0.145 0.145 ### 0.145 4,910,778 ### ### ### ###
2021-Jun-10 Thu ### 0.1425 ### ### ### ### 0.0
2021-Jun-09 Wed 0.145 ### ### ### 10,883,173 0 13.9 13.9 0.0
2021-Jun-08 Tue 0.155 0.155 0.145 ### 11,411,582 ### ### ### 0.0
2021-Jun-07 Mon ### ### ### ### 7,660,542 0 5.3 5.3 0.0
2021-Jun-04 Fri ### ### 0.1525 0.155 15.0 15.0 ###
2021-Jun-03 Thu ### ### 0.155 ### 6,929,752 537,055 65.1 65.1 0.0
2021-Jun-02 Wed ### ### 0.1575 ### 8,359,629 658,320 ### ### 0.0
2021-Jun-01 Tue ### ### ### ### 8,892,343 0 7.2 7.2 0.0
2021-May-31 Mon ### 0.175 ### 0.175 86.8 86.8 0.0
2021-May-28 Fri 0.155 ### 0.155 ### 11,771,771 ### ### ### 0.0
2021-May-27 Thu ### 0.1575 0.145 0.155 11,051,053 1,671,471 87.6 87.6 ###
2021-May-26 Wed ### 0.1575 0.1475 0.155 87.3 87.3 ###
2021-May-25 Tue 0.155 ### ### ### 17,568,727 0 ### ### 0.0
2021-May-24 Mon ### 0.175 0.155 0.155 12,194,971 2,012,170 3.3 3.3 ###
2021-May-21 Fri ### ### ### ### ### ### 0.0
2021-May-20 Thu 0.175 ### ### 0.175 19,807,229 0 59.5 59.5 0.0
2021-May-19 Wed 0.175 0.175 0.175 0.175 0 0.0
2021-May-18 Tue 0.175 0.175 0.175 0.175 0 0.0
2021-May-17 Mon ### ### 0.175 0.175 4,447,326 389,141 4.1 4.1 0.0
2021-May-14 Fri 0.185 ### ### 0.185 9,944,641 0 ### ### ###
2021-May-13 Thu 0.185 0.1875 0.175 ### 6,534,553 1,184,387 23.6 23.6 0.0
2021-May-12 Wed ### ### ### 0.185 ### ### ###
2021-May-11 Tue 0.185 ### ### 0.175 ### ### 0.0
2021-May-10 Mon 0.185 ### ### 0.185 12,029,679 0 ### ### ###
2021-May-07 Fri ### ### 0.185 0.185 16,183,787 ### ### ### ###
2021-May-06 Thu ### 0.225 ### ### 3.6 3.6 0.0
2021-May-05 Wed 0.21 ### ### 0.21 ### ### ###
2021-May-04 Tue 0.21 ### ### 0.21 18,841,253 0 68.5 68.5 ###
2021-May-03 Mon ### ### ### ### 6,244,754 0 ### ### 0.0
2021-Apr-30 Fri 0.21 0.22 ### 0.21 16,910,959 ### ### ### ###
2021-Apr-29 Thu 0.225 0.225 0.21 ### ### ### 0.0
2021-Apr-28 Wed 0.21 0.225 ### 0.22 ### ### 0.0
2021-Apr-27 Tue 0.23 ### ### ### 22,079,053 0 ### ### 0.0
2021-Apr-26 Mon 0.21 0.225 0.21 ### ### ### 0.0
2021-Apr-23 Fri ### ### 0.2 ### 17,850,558 1,785,055 67.1 67.1 0.0
2021-Apr-22 Thu ### ### 0.2 ### ### ### 0.0
2021-Apr-21 Wed ### 0.25 ### ### ### ### 0.0
2021-Apr-20 Tue ### 0.25 0.1725 0.24 99.9 99.9 0.0
2021-Apr-19 Mon ### 0.2 ### 0.185 89.1 89.1 ###
2021-Apr-16 Fri 0.145 0.145 0.145 0.145 0 ###
2021-Apr-15 Thu 0.145 0.145 0.145 0.145 0 ###
2021-Apr-14 Wed ### 0.155 ### 0.145 10,893,940 844,280 13.6 13.6 ###
2021-Apr-13 Tue 0.145 ### ### 0.145 ### ### ###
2021-Apr-12 Mon 0.155 0.155 0.145 ### ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 3.4 3.4 0.0
2021-Apr-08 Thu ### ### 0.1375 0.155 97.8 97.8 ###
2021-Apr-07 Wed 0.155 ### ### ### ### ### 0.0
2021-Apr-06 Tue ### 0.155 ### ### 15,199,926 ### 96.4 96.4 0.0
2021-Apr-01 Thu 0.125 0.145 0.125 ### 12,431,653 1,678,273 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue ### ### 0.125 ### 14,590,755 911,922 7.7 7.7 0.0
2021-Mar-29 Mon ### 0.1625 ### ### ### ### 0.0
2021-Mar-26 Fri ### ### ### 0.155 ### ### ###
2021-Mar-25 Thu ### 0.1625 0.145 0.145 ### ### ###
2021-Mar-24 Wed ### ### ### ### 13,993,182 0 69.0 69.0 0.0
2021-Mar-23 Tue 0.175 0.175 0.155 0.155 0.9 0.9 ###
2021-Mar-22 Mon 0.145 ### ### ### 58,221,971 0 99.5 99.5 0.0
2021-Mar-19 Fri 0.125 ### 0.125 0.145 99.4 99.4 ###
2021-Mar-18 Thu 0.125 ### ### 0.125 11,224,221 0 ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 92.0 92.0 0.0
2021-Mar-16 Tue ### ### ### ### 1.0 1.0 0.0
2021-Mar-15 Mon ### ### 0.125 ### ### ### 0.0
2021-Mar-12 Fri ### 0.145 ### 0.125 75,768,486 ### 95.6 95.6 0.0
2021-Mar-11 Thu ### ### ### ### ### ### 0.0
2021-Mar-10 Wed 0.083 ### 0.083 ### 98.0 98.0 0.0
2021-Mar-09 Tue 0.079 0.082 0.077 0.081 7,190,828 571,670 86.0 86.0 0.0
2021-Mar-08 Mon 0.085 0.085 0.077 0.077 11,468,255 928,928 3.3 3.3 0.0
2021-Mar-05 Fri 0.079 0.081 0.076 0.081 88.0 88.0 0.0
2021-Mar-04 Thu 0.086 0.086 ### 0.081 ### ### 0.0
2021-Mar-03 Wed ### ### 0.085 0.085 7.3 7.3 ###
2021-Mar-02 Tue ### ### 0.089 0.089 ### ### ###
2021-Mar-01 Mon 0.079 0.089 0.079 0.086 26,035,579 2,186,988 97.3 97.3 ###
2021-Feb-26 Fri 0.077 ### 0.076 0.078 78.5 78.5 0.0
2021-Feb-25 Thu 0.087 ### 0.079 0.081 ### ### 0.0
2021-Feb-24 Wed 0.089 ### 0.085 0.086 37,118,659 1,577,543 20.9 20.9 ###
2021-Feb-23 Tue ### ### 0.084 ### 38,951,257 1,635,952 27.8 27.8 0.0
2021-Feb-22 Mon 0.081 ### 0.081 ### 98.0 98.0 0.0
2021-Feb-19 Fri 0.078 0.087 0.075 0.077 40.4 40.4 0.0
2021-Feb-18 Thu ### ### 0.074 0.077 272,155,174 10,069,741 0.2 0.2 0.0
2021-Feb-17 Wed ### 0.145 ### 0.145 ### ### ###
2021-Feb-16 Tue 0.026 0.026 0.026 0.026 0 ###
2021-Feb-15 Mon 0.026 0.026 0.026 0.026 0 ###
2021-Feb-12 Fri 0.023 0.026 0.023 0.026 11,539,175 ### ### ### ###
2021-Feb-11 Thu 0.024 0.024 0.023 0.023 14.7 14.7 ###
2021-Feb-10 Wed 0.022 0.023 0.022 0.023 2,720,555 ### ### ### ###
2021-Feb-09 Tue ### 0.022 ### 0.022 3,762,081 41,382 ### ### ###
2021-Feb-08 Mon 0.021 0.021 ### ### 2,036,556 21,383 9.3 9.3 0.0
2021-Feb-05 Fri ### 0.022 ### ### ### ### 0.0
2021-Feb-04 Thu 0.021 0.021 ### ### 1,578,945 16,578 2.3 2.3 0.0
2021-Feb-03 Wed 0.021 0.021 ### ### ### ### 0.0
2021-Feb-02 Tue 0.022 0.022 0.021 0.022 1,854,322 ### 61.6 61.6 ###
2021-Feb-01 Mon 0.021 0.022 ### 0.021 4,436,927 ### ### ### ###
2021-Jan-29 Fri 0.025 0.028 ### 0.021 23,574,073 ### 2.3 2.3 ###
2021-Jan-28 Thu 0.021 0.024 ### 0.022 11,393,848 136,726 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-26 14:10:17 thru 2025-06-26 14:10:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000