Canada markets closed

Pathfinder Ventures Inc. (RV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 11:31AM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.06000.06500.06000.06000.060080,000
Dec 06, 20220.06000.06000.05500.05500.0550211,000
Dec 05, 20220.05500.05500.05000.05500.0550165,000
Dec 02, 20220.06000.06000.05000.05500.0550245,000
Dec 01, 20220.06000.06000.06000.06000.060029,000
Nov 30, 20220.06000.06000.05500.06000.060079,000
Nov 29, 20220.06500.06500.06000.06000.0600157,000
Nov 28, 20220.07000.07000.07000.07000.07005,000
Nov 25, 20220.07000.07000.06500.06500.0650136,000
Nov 24, 20220.06500.06500.06500.06500.065031,500
Nov 23, 20220.06500.06500.06500.06500.065011,000
Nov 22, 20220.06500.06500.06500.06500.065020,000
Nov 21, 20220.06500.06500.06500.06500.065036,020
Nov 18, 20220.07000.07000.06500.06500.065025,000
Nov 17, 20220.07000.07000.07000.07000.070023,000
Nov 16, 20220.07000.07000.07000.07000.070021,000
Nov 15, 20220.07500.07500.07500.07500.075079,000
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.080060,000
Nov 10, 20220.08000.08000.08000.08000.080040,000
Nov 09, 20220.07500.07500.07500.07500.0750-
Nov 08, 20220.08500.08500.07000.07500.0750153,100
Nov 07, 20220.08500.08500.07500.08000.080091,330
Nov 04, 20220.08000.08500.08000.08500.085016,000
Nov 03, 20220.08500.08500.08000.08500.085085,000
Nov 02, 20220.09000.09000.08000.08000.0800141,100
Nov 01, 20220.08500.09000.08500.09000.090020,000
Oct 31, 20220.08000.08500.08000.08500.085050,000
Oct 28, 20220.07000.09000.07000.07500.0750404,000
Oct 27, 20220.07000.07000.06000.07000.0700329,766
Oct 26, 20220.08000.08000.08000.08000.08001,000
Oct 25, 20220.07000.07000.07000.07000.0700-
Oct 24, 20220.06500.07000.04500.07000.0700413,200
Oct 21, 20220.07500.07500.06500.06500.065014,360
Oct 20, 20220.07500.08000.07500.08000.08005,000
Oct 19, 20220.07500.07500.07500.07500.075025,500
Oct 18, 20220.07000.07000.07000.07000.070012,000
Oct 17, 20220.07500.07500.07500.07500.0750-
Oct 14, 20220.07500.07500.07500.07500.0750-
Oct 13, 20220.07500.07500.07500.07500.07504,000
Oct 12, 20220.07000.07500.07000.07500.075042,000
Oct 11, 20220.07000.07000.07000.07000.0700-
Oct 07, 20220.07500.07500.07000.07000.07003,300
Oct 06, 20220.07500.07500.07500.07500.0750-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...