Skip to main content
Pathfinder Ventures Inc. (TSXV:RV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
May 21, 2025, 3:46 PM EDT

Pathfinder Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20250.050.050.050.050.05-9.09%29,500
May 20, 20250.060.060.060.060.06-9,000
May 16, 20250.050.060.050.060.0610.00%99,000
May 15, 20250.050.050.050.050.05--
May 14, 20250.050.050.050.050.05--
May 13, 20250.060.060.050.050.05-9.09%126,000
May 12, 20250.060.060.060.060.06-82,000
May 9, 20250.060.060.060.060.06-33,000
May 8, 20250.060.060.050.060.06-305,000
May 7, 20250.060.060.050.060.06-8.33%450,869
May 6, 20250.060.060.060.060.06-7.69%59,500
May 5, 20250.070.070.070.070.07--
May 2, 20250.070.070.070.070.078.33%1,000
May 1, 20250.060.060.060.060.06-7.69%126,000
Apr 30, 20250.070.070.070.070.07--
Apr 29, 20250.070.070.070.070.078.33%5,000
Apr 28, 20250.070.070.060.060.06-7.69%285,000
Apr 25, 20250.070.070.070.070.07--
Apr 24, 20250.070.070.070.070.07-7.14%60,000
Apr 23, 20250.080.080.070.070.07-12.50%358,000
Apr 22, 20250.080.080.080.080.08-63,000
Apr 21, 20250.090.090.080.080.08-5.88%17,530
Apr 17, 20250.080.090.080.090.096.25%7,000
Apr 16, 20250.080.080.080.080.086.67%18,000
Apr 15, 20250.080.080.080.080.08-50,000
Apr 14, 20250.080.080.070.080.0836.36%201,000
Apr 11, 20250.060.060.060.060.06-8.33%82,000
Apr 10, 20250.060.060.060.060.06--
Apr 9, 20250.060.060.060.060.06-7.69%16,500
Apr 8, 20250.070.070.070.070.07-18.75%37,875
Apr 7, 20250.080.080.080.080.08-2,000
Apr 4, 20250.080.080.080.080.08--
Apr 3, 20250.080.080.080.080.08--
Apr 2, 20250.080.080.080.080.08-2,000
Apr 1, 20250.080.080.080.080.08--
Mar 31, 20250.080.080.080.080.08--
Mar 28, 20250.080.080.080.080.086.67%2,000
Mar 27, 20250.080.080.080.080.08--
Mar 26, 20250.080.080.080.080.08--
Mar 25, 20250.080.080.080.080.08-21,000
Mar 24, 20250.080.080.080.080.08--
Mar 21, 20250.080.080.080.080.08--
Mar 20, 20250.080.080.080.080.08-21,000
Mar 19, 20250.080.080.080.080.08--
Mar 18, 20250.080.080.080.080.08--
Mar 17, 20250.080.080.080.080.08-37,000
Mar 14, 20250.080.080.080.080.08-4,625
Mar 13, 20250.080.080.080.080.08--
Mar 12, 20250.080.080.080.080.08--
Mar 11, 20250.080.080.080.080.08--