Pathfinder Ventures Inc. (TSXV:RV)
Canada
· Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Jul 8, 2025, 9:42 AM EDT
Pathfinder Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 61,000 |
| Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 475,000 |
| Jul 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 283,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 30,000 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 29,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 54,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 46,000 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 51,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,000 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 107,000 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 33,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,000 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,001 |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 29,500 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,000 |
| May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 99,000 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 126,000 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,000 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,000 |
| May 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 305,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 450,869 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 59,500 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 126,000 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 285,000 |