1. home
  2. Market Data
  3. Official List

Province Resources Ltd

PRL0.013
  • CHANGE
    160.00%
  • LAST
    0.013
  • VOLUME
    12383
  • LAST TRADE
    10-Dec-2025 12:46:52 PM

Trading History

Full trading history is displayed up to the close of business for the previous business day.

Download Trade Table Excel CSV Definitions

Date/Time Price $ Volume Value $ Buyer Seller Trade # Status
10-Dec-2025 12:46:52;20251210124652 0.013 12,383 160.98 Burrell OpenMarkets 8388
08-Dec-2025 10:44:58;20251208104458 0.005 12,383 61.92 Morgans Burrell 8366
04-Dec-2025 10:28:05;20251204102805 0.006 63,717 382.30 Morgans Burrell 8348
27-Nov-2025 14:36:31;20251127143631 0.006 72,000 432.00 Morgans Morrison Securities Pty Limited 8321
27-Nov-2025 10:56:33;20251127105633 0.006 15,000 90.00 Morgans Morgans 8319
27-Nov-2025 10:39:26;20251127103926 0.006 15,950 95.70 Morgans Taylor Collison 8318
18-Nov-2025 10:00:00;20251118100000 0.004 19,500 78.00 OpenMarkets Morgans 8071
17-Nov-2025 12:03:32;20251117120332 0.004 3,232 12.93 OpenMarkets OpenMarkets 8049
12-Nov-2025 14:20:51;20251112142051 0.004 200,000 800.00 Taylor Collison Phillip Securities (Aus) Limited 8018
10-Nov-2025 15:40:46;20251110154046 0.004 300,000 1,200.00 Taylor Collison Phillip Securities (Aus) Limited 7966
06-Nov-2025 10:50:27;20251106105027 0.006 144,050 864.30 OpenMarkets Taylor Collison 7946
27-Oct-2025 13:42:42;20251027134242 0.006 219,950 1,319.70 OpenMarkets OpenMarkets 7865
21-Oct-2025 13:59:49;20251021135949 0.003 50,000 150.00 OpenMarkets Euroz Hartleys Limited 7817
21-Oct-2025 13:47:13;20251021134713 0.003 13,050 39.15 OpenMarkets OpenMarkets 7816
15-Oct-2025 11:40:03;20251015114003 0.003 255,000 765.00 OpenMarkets Morgans 7779
08-Oct-2025 10:26:33;20251008102633 0.003 10,000 30.00 OpenMarkets Morgans 7749
07-Oct-2025 10:48:00;20251007104800 0.003 23,186 69.56 OpenMarkets Morgans 7735
03-Oct-2025 15:41:43;20251003154143 0.003 70,144 210.43 OpenMarkets Morgans 7718
03-Oct-2025 12:46:02;20251003124602 0.003 96,667 290.00 OpenMarkets Canaccord Genuity Financial Limited 7717
01-Oct-2025 13:34:41;20251001133441 0.003 225,000 675.00 OpenMarkets Finclear Execution Ltd 7705
29-Sep-2025 15:46:13;20250929154613 0.004 25,400 101.60 OpenMarkets Morgans 7660
25-Sep-2025 10:13:50;20250925101350 0.005 119,572 597.86 OpenMarkets Canaccord Genuity Financial Limited 7634
23-Sep-2025 15:23:59;20250923152359 0.013 84,000 1,092.00 Burrell OpenMarkets 7602
23-Sep-2025 15:23:13;20250923152313 0.006 416,000 2,496.00 Burrell Morrison Securities Pty Limited 7601
23-Sep-2025 12:35:54;20250923123554 0.003 500,000 1,500.00 OpenMarkets Burrell 7600
23-Sep-2025 10:24:32;20250923102432 0.003 45,000 135.00 OpenMarkets Morrison Securities Pty Limited 7599
10-Sep-2025 15:30:34;20250910153034 0.003 74,466 223.40 OpenMarkets Burrell 7512
10-Sep-2025 14:41:39;20250910144139 0.006 84,000 504.00 Morgans Morrison Securities Pty Limited 7511
04-Sep-2025 10:00:00;20250904100000 0.004 500,000 2,000.00 OpenMarkets Morrison Securities Pty Limited 7478
29-Aug-2025 11:53:03;20250829115303 0.003 100,000 300.00 OpenMarkets Morgans 7431
26-Aug-2025 12:18:03;20250826121803 0.003 1,759,850 5,279.55 OpenMarkets OpenMarkets 7391
21-Aug-2025 14:25:05;20250821142505 0.002 10,000 20.00 OpenMarkets Morgans 7371
20-Aug-2025 12:43:36;20250820124336 0.002 64,978 129.96 OpenMarkets Morrison Securities Pty Limited 7357
20-Aug-2025 12:43:36;20250820124336 0.002 85,022 170.04 Morgans Morrison Securities Pty Limited 7356
15-Aug-2025 15:42:40;20250815154240 0.002 374,308 748.62 Morgans OpenMarkets 7337
13-Aug-2025 12:16:56;20250813121656 0.002 66,670 133.34 Morgans Morgans 7289
13-Aug-2025 10:00:00;20250813100000 0.002 25,000 50.00 Morgans Morgans 7288
12-Aug-2025 10:12:10;20250812101210 0.002 32,000 64.00 Morgans Burrell 7264
08-Aug-2025 12:44:59;20250808124459 0.002 167,000 334.00 Morgans Morgans 7256
08-Aug-2025 11:40:03;20250808114003 0.002 663,000 1,326.00 OpenMarkets Morgans 7254
01-Aug-2025 14:52:46;20250801145246 0.001 9,354 9.35 Burrell Morgans 7057
01-Aug-2025 14:52:19;20250801145219 0.002 3,946 7.89 OpenMarkets Morgans 7056
22-Jul-2025 11:06:18;20250722110618 0.002 225,000 450.00 OpenMarkets Morgans 6988
21-Jul-2025 13:10:39;20250721131039 0.002 434,054 868.11 OpenMarkets OpenMarkets 6983
21-Jul-2025 13:10:39;20250721131039 0.002 110,946 221.89 OpenMarkets OpenMarkets 6982
21-Jul-2025 13:03:24;20250721130324 0.002 100,000 200.00 OpenMarkets Phillip Securities (Aus) Limited 6979
21-Jul-2025 11:02:40;20250721110240 0.002 26,000 52.00 OpenMarkets Morgans 6972
21-Jul-2025 11:02:15;20250721110215 0.002 26,000 52.00 OpenMarkets Morgans 6971
21-Jul-2025 10:53:16;20250721105316 0.002 110,000 220.00 OpenMarkets Morgans 6970
21-Jul-2025 10:30:37;20250721103037 0.002 18,000 36.00 OpenMarkets Morgans 6969
18-Jul-2025 11:21:32;20250718112132 0.003 93,947 281.84 Finclear Execution Ltd OpenMarkets 6835
17-Jul-2025 14:23:52;20250717142352 0.003 84,774 254.32 Finclear Execution Ltd OpenMarkets 6789
17-Jul-2025 13:11:48;20250717131148 0.003 37,234 111.70 Finclear Execution Ltd Morgans 6786
16-Jul-2025 10:57:31;20250716105731 0.003 500,000 1,500.00 Finclear Execution Ltd Morrison Securities Pty Limited 6776
15-Jul-2025 10:00:00;20250715100000 0.003 284,045 852.14 Finclear Execution Ltd Morgans 6761
14-Jul-2025 12:39:46;20250714123946 0.002 33,350 66.70 OpenMarkets Morgans 6730
14-Jul-2025 10:00:00;20250714100000 0.002 205,655 411.31 OpenMarkets Finclear Execution Ltd 6725
14-Jul-2025 10:00:00;20250714100000 0.002 150,000 300.00 OpenMarkets Morgans 6724
14-Jul-2025 10:00:00;20250714100000 0.002 200,000 400.00 OpenMarkets Morgans 6723
14-Jul-2025 10:00:00;20250714100000 0.002 20,049 40.10 OpenMarkets Morgans 6722
11-Jul-2025 10:00:00;20250711100000 0.002 129,951 259.90 OpenMarkets Morgans 6713
11-Jul-2025 10:00:00;20250711100000 0.002 120,049 240.10 OpenMarkets Morgans 6712
11-Jul-2025 10:00:00;20250711100000 0.002 379,951 759.90 OpenMarkets Morgans 6711
11-Jul-2025 10:00:00;20250711100000 0.002 26,225 52.45 OpenMarkets Morgans 6710
08-Jul-2025 14:37:14;20250708143714 0.002 25,324 50.65 OpenMarkets OpenMarkets 6682
08-Jul-2025 10:00:00;20250708100000 0.002 110,000 220.00 OpenMarkets Taylor Collison 6662
02-Jul-2025 15:57:07;20250702155707 0.002 10,000 20.00 OpenMarkets Morrison Securities Pty Limited 6620
02-Jul-2025 15:57:07;20250702155707 0.002 125,000 250.00 OpenMarkets Canaccord Genuity Financial Limited 6619
02-Jul-2025 15:57:07;20250702155707 0.002 18,500 37.00 OpenMarkets OpenMarkets 6618
27-Jun-2025 14:08:26;20250627140826 0.001 190,000 190.00 Burrell Canaccord Genuity Financial Limited 6572
27-Jun-2025 14:01:52;20250627140152 0.001 736,000 736.00 Burrell Taylor Collison 6571
27-Jun-2025 10:00:00;20250627100000 0.001 375,871 375.87 Burrell Morgans 6505
26-Jun-2025 13:04:23;20250626130423 0.001 55,000 55.00 Burrell Morgans 6447
26-Jun-2025 12:47:57;20250626124757 0.001 250,000 250.00 Burrell Morgans 6446
25-Jun-2025 15:30:48;20250625153048 0.001 60,000 60.00 Burrell Burrell 6427
23-Jun-2025 10:44:04;20250623104404 0.001 64,447 64.45 Burrell Morgans 6418
20-Jun-2025 15:55:14;20250620155514 0.001 7,500 7.50 Burrell Canaccord Genuity Financial Limited 6415
20-Jun-2025 12:00:34;20250620120034 0.002 181,500 363.00 OpenMarkets OpenMarkets 6409
20-Jun-2025 11:55:18;20250620115518 0.002 55,000 110.00 OpenMarkets Finclear Execution Ltd 6408
19-Jun-2025 12:11:11;20250619121111 0.002 13,500 27.00 OpenMarkets OpenMarkets 6380
18-Jun-2025 15:33:41;20250618153341 0.003 615,955 1,847.87 Euroz Hartleys Limited Morgans 6379
17-Jun-2025 10:37:48;20250617103748 0.002 200,000 400.00 Euroz Hartleys Limited OpenMarkets 6206
16-Jun-2025 15:46:41;20250616154641 0.002 65,000 130.00 Euroz Hartleys Limited Burrell 6202
16-Jun-2025 14:11:55;20250616141155 0.002 106,000 212.00 Euroz Hartleys Limited Phillip Securities (Aus) Limited 6201
13-Jun-2025 14:54:42;20250613145442 0.002 13,045 26.09 Euroz Hartleys Limited OpenMarkets 6173
13-Jun-2025 13:50:03;20250613135003 0.001 75,000 75.00 Burrell Burrell 6172
13-Jun-2025 13:45:24;20250613134524 0.001 33,000 33.00 Burrell Burrell 6171
13-Jun-2025 12:46:17;20250613124617 0.001 30,000 30.00 Burrell Morgans 6166
12-Jun-2025 10:39:39;20250612103939 0.001 300,000 300.00 Burrell Morgans 6158
11-Jun-2025 13:50:54;20250611135054 0.001 60,000 60.00 Burrell Taylor Collison 6153
11-Jun-2025 13:34:05;20250611133405 0.001 100,000 100.00 Burrell Phillip Securities (Aus) Limited 6152
11-Jun-2025 13:32:14;20250611133214 0.001 700,000 700.00 Burrell Burrell 6151
11-Jun-2025 11:21:29;20250611112129 0.001 97,430 97.43 Burrell Canaccord Genuity Financial Limited 6135
11-Jun-2025 10:00:00;20250611100000 0.001 188,781 188.78 Burrell OpenMarkets 6133
05-Jun-2025 11:04:49;20250605110449 0.001 23,500 23.50 Burrell Morrison Securities Pty Limited 6076
05-Jun-2025 10:00:00;20250605100000 0.001 20,000 20.00 Burrell Morgans 6074
05-Jun-2025 10:00:00;20250605100000 0.001 20,000 20.00 Burrell Morgans 6073
04-Jun-2025 14:18:10;20250604141810 0.002 434,413 868.83 OpenMarkets OpenMarkets 6061
02-Jun-2025 15:57:53;20250602155753 0.002 10,000 20.00 OpenMarkets Morgans 6010
02-Jun-2025 13:25:43;20250602132543 0.002 120,000 240.00 OpenMarkets Morgans 6008
30-May-2025 15:52:55;20250530155255 0.002 26,087 52.17 OpenMarkets Taylor Collison 5994
29-May-2025 14:45:49;20250529144549 0.002 4,500 9.00 OpenMarkets OpenMarkets 5990
29-May-2025 10:52:37;20250529105237 0.002 55,000 110.00 OpenMarkets Burrell 5965
28-May-2025 10:00:00;20250528100000 0.003 195,000 585.00 OpenMarkets Burrell 5923
27-May-2025 15:38:47;20250527153847 0.003 155,000 465.00 OpenMarkets Euroz Hartleys Limited 5921
27-May-2025 15:38:47;20250527153847 0.003 845,000 2,535.00 OpenMarkets Euroz Hartleys Limited 5920
27-May-2025 13:45:08;20250527134508 0.003 35,000 105.00 OpenMarkets Phillip Securities (Aus) Limited 5919
23-May-2025 13:16:28;20250523131628 0.003 20,000 60.00 OpenMarkets OpenMarkets 5873
22-May-2025 10:00:00;20250522100000 0.003 100,000 300.00 OpenMarkets Burrell 5836
21-May-2025 15:41:40;20250521154140 0.003 70,000 210.00 OpenMarkets Burrell 5835
21-May-2025 15:41:40;20250521154140 0.003 15,000 45.00 OpenMarkets Morgans 5834
21-May-2025 15:41:40;20250521154140 0.003 100,000 300.00 OpenMarkets Canaccord Genuity Financial Limited 5833
21-May-2025 15:41:40;20250521154140 0.003 123,000 369.00 OpenMarkets Morgans 5832
21-May-2025 15:41:40;20250521154140 0.002 100,000 200.00 OpenMarkets Burrell 5831
16-May-2025 10:21:49;20250516102149 0.001 35,285 35.29 Burrell Canaccord Genuity Financial Limited 5779
16-May-2025 10:21:49;20250516102149 0.001 88,715 88.72 Burrell Canaccord Genuity Financial Limited 5778
13-May-2025 15:26:54;20250513152654 0.001 27,113 27.11 Burrell OpenMarkets 5747
13-May-2025 13:49:36;20250513134936 0.001 170,000 170.00 Burrell Phillip Securities (Aus) Limited 5746
09-May-2025 15:41:51;20250509154151 0.001 40,000 40.00 Burrell Canaccord Genuity Financial Limited 5726
09-May-2025 13:17:41;20250509131741 0.001 674,172 674.17 Burrell Canaccord Genuity Financial Limited 5724
09-May-2025 10:00:00;20250509100000 0.001 325,828 325.83 OpenMarkets Canaccord Genuity Financial Limited 5722
06-May-2025 12:31:53;20250506123153 0.001 174,172 174.17 OpenMarkets Canaccord Genuity Financial Limited 5711
06-May-2025 12:31:53;20250506123153 0.001 66,999 67.00 Burrell Canaccord Genuity Financial Limited 5710
02-May-2025 14:42:56;20250502144256 0.001 65,000 65.00 Burrell Morgans 5701
02-May-2025 14:41:38;20250502144138 0.001 125,000 125.00 Burrell Morgans 5700
01-May-2025 11:52:04;20250501115204 0.001 150,000 150.00 Burrell Morgans 5691
30-Apr-2025 15:06:24;20250430150624 0.001 20,000 20.00 Burrell Morgans 5679
30-Apr-2025 14:53:39;20250430145339 0.001 83,034 83.03 Burrell Burrell 5678
30-Apr-2025 14:52:23;20250430145223 0.001 169,467 169.47 Burrell Burrell 5677
23-Apr-2025 15:54:14;20250423155414 0.001 320,000 320.00 Burrell Canaccord Genuity Financial Limited 5627
23-Apr-2025 15:39:59;20250423153959 0.003 338,000 1,014.00 OpenMarkets Canaccord Genuity Financial Limited 5625
23-Apr-2025 15:20:12;20250423152012 0.003 500,000 1,500.00 OpenMarkets Morrison Securities Pty Limited 5624
22-Apr-2025 11:04:56;20250422110456 0.003 160,000 480.00 OpenMarkets Taylor Collison 5610
17-Apr-2025 10:00:00;20250417100000 0.001 500 0.50 Burrell Morgans 5590
16-Apr-2025 15:14:06;20250416151406 0.003 7,500 22.50 Burrell Morgans 5580
14-Apr-2025 13:08:36;20250414130836 0.003 55,000 165.00 Burrell Morgans 5548
14-Apr-2025 12:36:17;20250414123617 0.003 100,000 300.00 Burrell Morgans 5541
14-Apr-2025 10:56:02;20250414105602 0.003 25,000 75.00 Burrell Burrell 5538
10-Apr-2025 14:31:14;20250410143114 0.003 212,500 637.50 Burrell OpenMarkets 5524
03-Apr-2025 13:01:20;20250403130120 0.001 10,000 10.00 OpenMarkets Canaccord Genuity Financial Limited 5473
28-Mar-2025 12:01:15;20250328120115 0.001 97,500 97.50 OpenMarkets Morgans 5444
28-Mar-2025 11:59:48;20250328115948 0.001 12,500 12.50 OpenMarkets Morgans 5443
27-Mar-2025 14:51:12;20250327145112 0.001 21,500 21.50 OpenMarkets Morgans 5439
27-Mar-2025 14:51:10;20250327145110 0.001 71,000 71.00 OpenMarkets Morgans 5438

Note: When manipulating cancelled trades the cancelled trade notification line plus the original trade line should be taken into account as a pair. Information on cancelled trades is given for clarity only.