RV.V - Pathfinder Ventures Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.05000.05000.05000.05000.050043,000
Jun 06, 20230.04500.05000.04500.04500.0450261,000
Jun 05, 20230.04500.04500.04500.04500.04501,000
Jun 02, 20230.04500.04500.04500.04500.0450-
Jun 01, 20230.04500.04500.04500.04500.0450-
May 31, 20230.04500.04500.04500.04500.0450-
May 30, 20230.04500.04500.04500.04500.045015,000
May 29, 20230.04500.04500.04500.04500.045050,500
May 26, 20230.05000.05000.05000.05000.05005,972
May 25, 20230.04500.04500.04500.04500.045066,000
May 24, 20230.05000.05000.05000.05000.05001,000
May 23, 20230.05000.05000.05000.05000.05004,000
May 19, 20230.05000.05000.05000.05000.050021,000
May 18, 20230.05000.05000.05000.05000.05006,000
May 17, 20230.05000.05000.05000.05000.050020,000
May 16, 20230.05000.05000.05000.05000.05006,000
May 15, 20230.05000.05000.05000.05000.0500315,000
May 12, 20230.05000.05000.05000.05000.050032,000
May 11, 20230.05500.05500.05500.05500.05505,000
May 10, 20230.05000.05000.05000.05000.050055,000
May 09, 20230.05000.05000.04500.05000.0500109,000
May 08, 20230.04500.05000.04000.05000.05001,135,000
May 05, 20230.04000.04000.04000.04000.040051,000
May 04, 20230.04000.04000.04000.04000.040082,000
May 03, 20230.04500.04500.04000.04000.0400252,000
May 02, 20230.04500.04500.04500.04500.045020,000
May 01, 20230.04500.04500.04000.04500.0450202,000
Apr 28, 20230.05500.05500.04500.05000.050092,300
Apr 27, 20230.05000.05000.05000.05000.050020,000
Apr 26, 20230.05000.05000.05000.05000.05005,000
Apr 25, 20230.05000.05000.05000.05000.050028,000
Apr 24, 20230.05000.05000.05000.05000.050021,000
Apr 21, 20230.05000.05000.05000.05000.050033,000
Apr 20, 20230.05000.05000.04500.05000.0500117,000
Apr 19, 20230.04500.05000.04500.05000.0500167,000
Apr 18, 20230.04000.04500.04000.04500.0450258,000
Apr 17, 20230.04000.04000.04000.04000.0400410,000
Apr 14, 20230.04000.04500.03500.04000.0400494,000
Apr 13, 20230.04500.04500.04000.04000.0400212,000
Apr 12, 20230.04500.04500.04500.04500.0450-
Apr 11, 20230.05000.05000.04500.04500.0450217,000
Apr 10, 20230.05000.05000.05000.05000.0500-
Apr 06, 20230.05000.05000.05000.05000.0500-
Apr 05, 20230.05000.05000.05000.05000.0500-
Apr 04, 20230.05000.05000.05000.05000.050015,000
Apr 03, 20230.05000.05000.05000.05000.0500234,000
Mar 31, 20230.04500.05000.04500.05000.050045,000
Mar 30, 20230.04500.04500.04500.04500.045080,000
Mar 29, 20230.05500.05500.04500.05000.0500221,000
Mar 28, 20230.05500.05500.05500.05500.05501,000
Mar 27, 20230.06000.06000.05500.05500.05507,500
Mar 24, 20230.05000.05500.05000.05500.055061,000
Mar 23, 20230.05500.05500.05000.05000.050017,000
Mar 22, 20230.05500.05500.05500.05500.05507,000
Mar 21, 20230.05500.05500.05500.05500.05505,000
Mar 20, 20230.05500.05500.05500.05500.05505,000
Mar 17, 20230.05500.05500.05500.05500.055011,000
Mar 16, 20230.05500.05500.05500.05500.055020,000
Mar 15, 20230.05500.05500.05500.05500.055022,500
Mar 14, 20230.05000.05500.04500.05000.0500138,000
Mar 13, 20230.05500.05500.04500.05000.0500422,000
Mar 10, 20230.05500.05500.05000.05500.0550187,000
Mar 09, 20230.05500.05500.05500.05500.05501,000
Mar 08, 20230.05500.05500.05000.05500.0550119,000
Mar 07, 20230.06000.06000.06000.06000.060025,000
Mar 06, 20230.06000.06000.06000.06000.0600-
Mar 03, 20230.06000.06000.06000.06000.060012,000
Mar 02, 20230.06000.06000.05500.05500.0550183,000
Mar 01, 20230.06500.06500.06000.06000.060060,000
Feb 28, 20230.07500.07500.06500.06500.065011,000
Feb 27, 20230.07000.07000.07000.07000.0700-
Feb 24, 20230.07000.07000.07000.07000.0700100,000
Feb 23, 20230.07500.07500.07500.07500.075010,000
Feb 22, 20230.07500.07500.07500.07500.07502,000
Feb 21, 20230.07500.07500.07500.07500.075010,000
Feb 17, 20230.07500.07500.07500.07500.07503,000
Feb 16, 20230.07000.07000.07000.07000.070045,000
Feb 15, 20230.07000.07000.07000.07000.0700-
Feb 14, 20230.07500.07500.06500.07000.0700180,000
Feb 13, 20230.07500.07500.07500.07500.075040,200
Feb 10, 20230.06500.08000.06500.08000.080070,000
Feb 09, 20230.06500.06500.05500.06500.0650222,000
Feb 08, 20230.06000.06000.06000.06000.0600-
Feb 07, 20230.06000.06000.06000.06000.060035,000
Feb 06, 20230.06000.06000.06000.06000.060042,000
Feb 03, 20230.06000.06000.06000.06000.060030,000
Feb 02, 20230.05500.05500.05500.05500.05502,000
Feb 01, 20230.05000.05000.05000.05000.0500-
Jan 31, 20230.05500.05500.05000.05000.0500100,000
Jan 30, 20230.05500.05500.05500.05500.055025,000
Jan 27, 20230.06000.06000.05500.05500.055051,000
Jan 26, 20230.06000.06000.05500.05500.055065,000
Jan 25, 20230.05500.05500.05500.05500.055033,000
Jan 24, 20230.05500.05500.05000.05000.050047,472
Jan 23, 20230.05000.05000.05000.05000.050058,000
Jan 20, 20230.05000.05000.04500.05000.0500225,000
Jan 19, 20230.05000.05000.04500.04500.0450236,000
Jan 18, 20230.05000.05000.05000.05000.0500-
Jan 17, 20230.05000.05000.05000.05000.050058,000
Jan 16, 20230.05000.05000.05000.05000.050052,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...