Canada Markets close in 1 min

Pathfinder Ventures Inc. (RV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
As of 01:44PM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.07000.07500.07000.07500.07506,000
Oct 04, 20220.07000.07500.07000.07500.07506,020
Oct 03, 20220.07500.07500.06500.06500.065010,000
Sept 30, 20220.07500.07500.07500.07500.075020,500
Sept 29, 20220.07000.07000.06500.06500.065016,500
Sept 28, 20220.07500.08000.07500.08000.080055,000
Sept 27, 20220.07000.07000.07000.07000.07003,000
Sept 26, 20220.07500.07500.07000.07000.070027,500
Sept 23, 20220.08000.08000.07500.08000.080095,451
Sept 22, 20220.08500.08500.08000.08000.080015,500
Sept 21, 20220.07500.08500.07500.08000.0800149,000
Sept 20, 20220.08000.08000.08000.08000.08002,000
Sept 19, 20220.08500.08500.08500.08500.08502,761
Sept 16, 20220.08500.08500.08500.08500.08509,000
Sept 15, 20220.08000.08500.08000.08500.085026,020
Sept 14, 20220.09000.09000.08000.08000.080076,200
Sept 13, 20220.09000.09000.09000.09000.09004,000
Sept 12, 20220.09000.09000.09000.09000.090024,000
Sept 09, 20220.08500.09000.08500.08500.08508,000
Sept 08, 20220.08000.09000.08000.08000.080086,823
Sept 07, 20220.09000.09000.08500.08500.085038,783
Sept 06, 20220.09500.10000.09000.09000.090016,001
Sept 02, 20220.10000.10000.10000.10000.10005,000
Sept 01, 20220.10000.10000.09500.09500.095023,500
Aug 31, 20220.10000.10000.10000.10000.10006,000
Aug 30, 20220.09500.09500.09500.09500.095030,000
Aug 29, 20220.08500.10000.08500.10000.1000183,450
Aug 26, 20220.08500.08500.08500.08500.085023,300
Aug 25, 20220.08500.08500.08500.08500.0850-
Aug 24, 20220.08500.08500.08500.08500.0850-
Aug 23, 20220.09000.09000.08500.08500.085014,304
Aug 22, 20220.09000.09000.09000.09000.09005,100
Aug 19, 20220.09000.09000.09000.09000.090015,000
Aug 18, 20220.08500.08500.08500.08500.085010,000
Aug 17, 20220.08500.08500.08500.08500.0850598,500
Aug 16, 20220.09000.09000.09000.09000.090071,000
Aug 15, 20220.09000.09000.08500.08500.085027,500
Aug 12, 20220.09000.09000.09000.09000.090056,000
Aug 11, 20220.09000.09500.09000.09000.090085,300
Aug 10, 20220.09000.09000.09000.09000.09001,000
Aug 09, 20220.09000.09500.09000.09500.095011,000
Aug 08, 20220.09000.09000.09000.09000.0900-
Aug 05, 20220.08000.09000.08000.09000.090018,000
Aug 04, 20220.09000.09000.09000.09000.090016,000
Aug 03, 20220.09000.09000.08000.08500.0850234,500
Aug 02, 20220.09000.09000.09000.09000.090035,000
Jul 29, 20220.09000.09000.09000.09000.090062,675
Jul 28, 20220.09000.09000.09000.09000.09009,000
Jul 27, 20220.09000.09000.09000.09000.0900-
Jul 26, 20220.09000.09000.09000.09000.090018,500
Jul 25, 20220.09000.09000.09000.09000.090015,000
Jul 22, 20220.10500.10500.10500.10500.1050-
Jul 21, 20220.10500.10500.10500.10500.1050-
Jul 20, 20220.09000.10500.09000.10500.105035,000
Jul 19, 20220.09000.09000.09000.09000.090072,000
Jul 18, 20220.10000.10000.09000.09000.090079,300
Jul 15, 20220.10500.10500.10500.10500.10502,266
Jul 14, 20220.09500.09500.09000.09000.090035,000
Jul 13, 20220.09500.10000.09500.10000.100066,500
Jul 12, 20220.10500.10500.10500.10500.1050-
Jul 11, 20220.10500.10500.10500.10500.1050-
Jul 08, 20220.10500.10500.10500.10500.1050-
Jul 07, 20220.10500.10500.10500.10500.1050-
Jul 06, 20220.10500.10500.10000.10500.105037,500
Jul 05, 20220.10000.10000.10000.10000.1000-
Jul 04, 20220.10000.10000.10000.10000.10004,000
Jun 30, 20220.09000.10000.09000.10000.100010,000
Jun 29, 20220.10000.10000.10000.10000.10001,000
Jun 28, 20220.12500.12500.11000.11000.11006,800
Jun 27, 20220.11500.11500.11500.11500.1150-
Jun 24, 20220.09500.12000.09500.11500.115056,000
Jun 23, 20220.10500.10500.08500.09000.0900174,700
Jun 22, 20220.11000.11000.11000.11000.110088,000
Jun 21, 20220.09500.09500.09500.09500.0950-
Jun 20, 20220.09500.09500.09500.09500.0950-
Jun 17, 20220.09500.09500.09500.09500.09509,000
Jun 16, 20220.10000.10000.10000.10000.100034,500
Jun 15, 20220.11000.11000.11000.11000.110015,099
Jun 14, 20220.10000.10000.10000.10000.10002,000
Jun 13, 20220.12000.12000.12000.12000.12004,000
Jun 10, 20220.12500.12500.12500.12500.1250-
Jun 09, 20220.12500.13000.12500.12500.1250104,500
Jun 08, 20220.10500.12000.10500.12000.120062,000
Jun 07, 20220.10000.11000.10000.11000.110037,000
Jun 06, 20220.12000.13500.11500.13500.135014,450
Jun 03, 20220.09500.11000.09500.10500.105087,000
Jun 02, 20220.09000.09000.09000.09000.090015,000
Jun 01, 20220.10000.10000.09500.09500.095013,000
May 31, 20220.09500.09500.09500.09500.09507,000
May 30, 20220.10500.10500.09000.09000.090053,500
May 27, 20220.10000.10000.10000.10000.100020,000
May 26, 20220.09500.09500.09500.09500.0950-
May 25, 20220.10000.10000.09500.09500.0950136,000
May 24, 20220.09000.11000.08500.10500.1050146,577
May 20, 20220.10000.10000.09000.09000.090011,000
May 19, 20220.10000.10000.10000.10000.100010,000
May 18, 20220.10000.10000.09000.09000.0900117,500
May 17, 20220.10000.10000.09000.10000.100028,500
May 16, 20220.11000.11000.11000.11000.11001,500
May 13, 20220.10500.10500.10000.10000.100039,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...