Canada markets open in 12 minutes

Pathfinder Ventures Inc. (RV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 10:24AM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...