Canada Markets open in 8 hrs 54 mins

Pathfinder Ventures Inc. (RV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0100 (-10.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
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
May 12, 20220.10000.10000.10000.10000.1000-
May 11, 20220.10000.10000.09500.10000.100056,500
May 10, 20220.09000.09000.09000.09000.09001,000
May 09, 20220.09000.09000.09000.09000.09006,500
May 06, 20220.09000.09000.09000.09000.090089,000
May 05, 20220.09500.09500.09500.09500.095075,000
May 04, 20220.10000.10000.10000.10000.1000-
May 03, 20220.10000.10000.10000.10000.100043,000
May 02, 20220.10500.10500.10000.10000.10009,500
Apr 29, 20220.10000.10000.10000.10000.1000107,823
Apr 28, 20220.10500.10500.10000.10000.100064,000
Apr 27, 20220.10000.10000.10000.10000.100040,762
Apr 26, 20220.10500.10500.10000.10000.1000350,000
Apr 25, 20220.10500.11000.10500.11000.110013,586
Apr 22, 20220.12000.12000.10000.11000.1100440,817
Apr 21, 20220.12000.12500.12000.12500.125031,300
Apr 20, 20220.13500.13500.12500.12500.1250112,648
Apr 19, 20220.13000.13000.13000.13000.130027,625
Apr 18, 20220.14000.14000.14000.14000.140021,475
Apr 14, 20220.12000.12000.12000.12000.1200-
Apr 13, 20220.12500.12500.12000.12000.1200171,000
Apr 12, 20220.13000.13000.12500.12500.125023,800
Apr 11, 20220.14000.14000.13000.13000.130067,646
Apr 08, 20220.13000.13000.13000.13000.130032,500
Apr 07, 20220.13500.13500.13000.13000.1300157,600
Apr 06, 20220.14000.14000.13500.13500.1350146,500
Apr 05, 20220.14500.14500.14000.14000.140040,700
Apr 04, 20220.14500.14500.14000.14000.1400111,000
Apr 01, 20220.14500.14500.14500.14500.145057,500
Mar 31, 20220.14500.14500.14000.14000.1400108,000
Mar 30, 20220.15500.15500.15000.15000.150048,010
Mar 29, 20220.15500.15500.15000.15000.150044,000
Mar 28, 20220.16000.16000.16000.16000.160025,000
Mar 25, 20220.16500.16500.15500.16500.165021,000
Mar 24, 20220.16000.16000.15500.16000.160035,379
Mar 23, 20220.16000.16000.15000.16000.160093,421
Mar 22, 20220.15500.16000.15500.15500.155019,167
Mar 21, 20220.15000.16000.15000.15000.1500123,099
Mar 18, 20220.14500.14500.14500.14500.145050,000
Mar 17, 20220.14500.14500.13500.14500.145022,500
Mar 16, 20220.14500.14500.13500.13500.1350115,146
Mar 15, 20220.15000.15000.14500.14500.1450105,573
Mar 14, 20220.15000.15000.15000.15000.1500-
Mar 11, 20220.15500.15500.15000.15000.150014,313
Mar 10, 20220.15000.15000.15000.15000.1500-
Mar 09, 20220.16500.16500.15000.15000.150095,500
Mar 08, 20220.16500.16500.16000.16000.160023,000
Mar 07, 20220.17000.17000.16000.16000.160020,000
Mar 04, 20220.16000.17500.15500.17500.1750169,980
Mar 03, 20220.17000.17000.16000.16000.160027,500
Mar 02, 20220.15000.15500.15000.15000.150080,000
Mar 01, 20220.15500.15500.15000.15500.1550143,000
Feb 28, 20220.16000.16000.15000.16000.1600201,980
Feb 25, 20220.16000.16500.15500.16500.1650138,000
Feb 24, 20220.16500.16500.16000.16000.160012,500
Feb 23, 20220.17500.17500.16000.16000.160046,600
Feb 22, 20220.17000.18500.16000.17000.1700320,450
Feb 18, 20220.16500.17000.16000.16500.1650248,000
Feb 17, 20220.15500.16000.14500.15000.1500134,825
Feb 16, 20220.18000.18500.16000.16500.1650545,500
Feb 15, 20220.14000.22500.14000.18000.18001,684,692
Feb 14, 20220.15000.15000.15000.15000.1500-
Feb 11, 20220.15000.15000.15000.15000.1500-
Feb 10, 20220.15000.15500.14500.15000.150085,386
Feb 09, 20220.15000.15000.14000.15000.150046,500
Feb 08, 20220.13500.15000.12500.15000.1500242,500
Feb 07, 20220.14000.14000.14000.14000.140036,000
Feb 04, 20220.17000.17000.14000.16000.1600166,564
Feb 03, 20220.17500.17500.17500.17500.1750-
Feb 02, 20220.17500.17500.17000.17500.175088,225
Feb 01, 20220.16500.17000.16500.17000.170053,114
Jan 31, 20220.16500.16500.15000.15000.150014,500
Jan 28, 20220.16000.16000.14000.15000.150025,000
Jan 27, 20220.14500.16500.14500.16500.165046,500
Jan 26, 20220.16000.16500.15000.16500.165073,700
Jan 25, 20220.17500.17500.16500.16500.165030,500
Jan 24, 20220.17000.17500.17000.17500.17502,500
Jan 21, 20220.17500.17500.16000.17000.170020,500
Jan 20, 20220.17500.17500.16000.17500.175014,200
Jan 19, 20220.18000.18000.15500.15500.1550108,650
Jan 18, 20220.17500.17500.16500.16500.1650123,357
Jan 17, 20220.15000.18000.15000.18000.180082,716
Jan 14, 20220.14500.14500.14500.14500.145010,000
Jan 13, 20220.13000.13000.13000.13000.130091,883
Jan 12, 20220.13500.14500.13000.14500.145013,000
Jan 11, 20220.14000.14000.14000.14000.14003,000
Jan 10, 20220.16000.16000.16000.16000.1600-
Jan 07, 20220.16000.16000.16000.16000.1600-
Jan 06, 20220.16000.16000.16000.16000.1600-
Jan 05, 20220.16000.16000.16000.16000.1600-
Jan 04, 20220.16000.16000.16000.16000.16001,000
Dec 31, 20210.16000.16000.16000.16000.16001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...