Pathfinder Ventures Inc. (RV.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:22PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| Apr 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 288,000 |
| Apr 11, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 223,472 |
| Apr 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 183,000 |
| Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,000 |
| Apr 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 158,000 |
| Apr 05, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 153,008 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 149,500 |
| Apr 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,600 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 145,000 |
| Mar 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 453,100 |
| Mar 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Mar 20, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 77,050 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 272,000 |
| Mar 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 247,500 |
| Mar 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 176,000 |
| Mar 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 05, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 29,000 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 165,000 |
| Mar 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 170,000 |
| Feb 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 243,959 |
| Feb 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 144,350 |
| Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 22, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| Feb 16, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 17,760 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,000 |
| Feb 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,000 |
| Feb 06, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 503,000 |
| Feb 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Feb 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Feb 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
| Jan 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| Jan 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Jan 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Jan 26, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 246,000 |
| Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 415,000 |
| Jan 24, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 254,900 |
| Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Jan 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Jan 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,587 |
| Jan 18, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 19,000 |
| Jan 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Jan 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Jan 15, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 303,000 |
| Jan 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| Jan 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,000 |
| Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Jan 05, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 7,000 |
| Jan 04, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 65,000 |
| Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Jan 02, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 54,000 |
| Dec 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,719 |
| Dec 27, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 285,955 |
| Dec 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Dec 21, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 38,000 |
| Dec 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 64,000 |
| Dec 19, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 48,000 |
| Dec 18, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 15,500 |
| Dec 15, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 67,000 |
| Dec 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 254,008 |
| Dec 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
| Dec 11, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
| Dec 08, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 29,000 |
| Dec 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,000 |
| Dec 06, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 71,000 |
| Dec 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 121,000 |
| Dec 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Nov 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.