Mail

RV.V - Pathfinder Ventures Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Jun 06, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	261,000
Jun 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
May 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,500
May 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,972
May 25, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	66,000
May 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
May 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
May 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
May 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
May 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
May 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
May 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	315,000
May 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
May 11, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
May 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
May 09, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	109,000
May 08, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	1,135,000
May 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
May 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
May 03, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	252,000
May 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
May 01, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	202,000
Apr 28, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	92,300
Apr 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Apr 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Apr 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Apr 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Apr 20, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	117,000
Apr 19, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	167,000
Apr 18, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	258,000
Apr 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	410,000
Apr 14, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	494,000
Apr 13, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	212,000
Apr 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 11, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	217,000
Apr 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	234,000
Mar 31, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	45,000
Mar 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	80,000
Mar 29, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	221,000
Mar 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Mar 27, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	7,500
Mar 24, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	61,000
Mar 23, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	17,000
Mar 22, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Mar 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Mar 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Mar 17, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	11,000
Mar 16, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Mar 15, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	22,500
Mar 14, 2023	0.0500	0.0550	0.0450	0.0500	0.0500	138,000
Mar 13, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	422,000
Mar 10, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	187,000
Mar 09, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Mar 08, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	119,000
Mar 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Mar 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Mar 02, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	183,000
Mar 01, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	60,000
Feb 28, 2023	0.0750	0.0750	0.0650	0.0650	0.0650	11,000
Feb 27, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 24, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	100,000
Feb 23, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	10,000
Feb 22, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	2,000
Feb 21, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	10,000
Feb 17, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	3,000
Feb 16, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	45,000
Feb 15, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 14, 2023	0.0750	0.0750	0.0650	0.0700	0.0700	180,000
Feb 13, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	40,200
Feb 10, 2023	0.0650	0.0800	0.0650	0.0800	0.0800	70,000
Feb 09, 2023	0.0650	0.0650	0.0550	0.0650	0.0650	222,000
Feb 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	35,000
Feb 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	42,000
Feb 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
Feb 02, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Feb 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	100,000
Jan 30, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Jan 27, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	51,000
Jan 26, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	65,000
Jan 25, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	33,000
Jan 24, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	47,472
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	58,000
Jan 20, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	225,000
Jan 19, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	236,000
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	58,000
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	52,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...