Canada markets open in 4 hours 34 minutes

Pathfinder Ventures Inc. (RV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0150 (+11.54%)
At close: 03:22PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 30, 20210.14000.14000.14000.14000.1400-
Dec. 29, 20210.14000.14000.14000.14000.140013,000
Dec. 24, 20210.13000.13000.13000.13000.1300-
Dec. 23, 20210.14000.14000.13000.13000.1300120,286
Dec. 22, 20210.14500.14500.14500.14500.145016,000
Dec. 21, 20210.15000.15000.14500.14500.145050,500
Dec. 20, 20210.14000.14000.14000.14000.14003,500
Dec. 17, 20210.16000.16000.14000.14000.140035,687
Dec. 16, 20210.15000.15000.15000.15000.15002,000
Dec. 15, 20210.14000.14000.13500.13500.135022,000
Dec. 14, 20210.14500.14500.13500.14000.140045,500
Dec. 13, 20210.15000.15000.14000.14000.140056,800
Dec. 10, 20210.17500.17500.17500.17500.17505,500
Dec. 09, 20210.16000.17000.16000.17000.17001,200
Dec. 08, 20210.17000.18000.16000.18000.180051,725
Dec. 07, 20210.18000.18000.17000.18000.180030,100
Dec. 06, 20210.20000.20000.18000.18000.18009,000
Dec. 03, 20210.18000.19000.16000.16000.160043,000
Dec. 02, 20210.19500.19500.18000.18000.180031,000
Dec. 01, 20210.19500.19500.19000.19000.190032,761
Nov. 30, 20210.22000.22000.19000.19000.1900118,000
Nov. 29, 20210.20000.20000.19000.20000.200042,100
Nov. 26, 20210.20000.20000.19000.19000.190035,000
Nov. 25, 20210.21000.21000.19000.19000.190036,500
Nov. 24, 20210.19000.23000.19000.21000.210092,500
Nov. 23, 20210.20000.21000.19000.19000.190051,850
Nov. 22, 20210.20000.20000.20000.20000.200026,500
Nov. 19, 20210.20000.22000.20000.20000.200071,000
Nov. 18, 20210.20000.20000.19000.19000.190086,594
Nov. 17, 20210.20000.20000.19000.19000.190012,000
Nov. 16, 20210.20000.20000.20000.20000.2000-
Nov. 15, 20210.21000.21000.20000.20000.200030,000
Nov. 12, 20210.20500.21000.20000.20000.2000122,934
Nov. 11, 20210.18500.20500.18000.20500.2050174,000
Nov. 10, 20210.20000.20000.20000.20000.2000-
Nov. 09, 20210.20000.20000.20000.20000.20001,198
Nov. 08, 20210.19500.20000.19500.20000.200040,243
Nov. 05, 20210.21500.21500.21500.21500.2150-
Nov. 04, 20210.22500.22500.21500.21500.215025,000
Nov. 03, 20210.22000.22500.22000.22000.2200105,000
Nov. 02, 20210.22000.22000.22000.22000.220051,500
Nov. 01, 20210.23000.23000.22500.23000.230030,195
Oct. 29, 20210.24000.24000.23500.24000.240012,295
Oct. 28, 20210.23000.24000.22500.24000.240027,500
Oct. 27, 20210.23000.23000.22500.22500.225081,200
Oct. 26, 20210.24000.25000.23000.23500.235048,583
Oct. 25, 20210.25000.25000.23000.24000.240080,708
Oct. 22, 20210.29000.29000.24000.25000.250030,350
Oct. 21, 20210.29000.35000.28000.29500.295086,890
Oct. 20, 20210.30000.30000.23000.27000.2700191,914
Oct. 20, 20211:2 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.