Pathfinder Ventures Inc. (TSXV:RV)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.060.060.060.060.06-8.33%61,000
Jul 7, 20250.050.060.050.060.0620.00%475,000
Jul 4, 20250.040.050.040.050.0525.00%283,000
Jul 3, 20250.040.040.040.040.04--
Jul 2, 20250.040.040.040.040.0414.29%30,000
Jun 30, 20250.050.050.040.040.04-12.50%29,000
Jun 27, 20250.040.040.040.040.04-140,000
Jun 26, 20250.040.040.040.040.04-46,000
Jun 25, 20250.040.040.040.040.04--
Jun 24, 20250.040.040.040.040.04-11.11%54,000
Jun 23, 20250.050.050.050.050.05-46,000
Jun 20, 20250.050.050.050.050.05-10.00%51,000
Jun 19, 20250.050.050.050.050.05--
Jun 18, 20250.050.050.050.050.05--
Jun 17, 20250.050.050.050.050.05--
Jun 16, 20250.050.050.050.050.05--
Jun 13, 20250.050.050.050.050.05--
Jun 12, 20250.050.050.050.050.05--
Jun 11, 20250.050.050.050.050.05--
Jun 10, 20250.050.050.050.050.05--
Jun 9, 20250.050.050.050.050.05--
Jun 6, 20250.050.050.050.050.05--
Jun 5, 20250.050.050.050.050.0511.11%10,000
Jun 4, 20250.050.050.050.050.05-10.00%107,000
Jun 3, 20250.050.050.050.050.05-9.09%33,000
Jun 2, 20250.060.060.060.060.06--
May 30, 20250.060.060.060.060.06--
May 29, 20250.060.060.060.060.06--
May 28, 20250.060.060.060.060.06--
May 27, 20250.060.060.060.060.06--
May 26, 20250.060.060.060.060.0610.00%1,000
May 23, 20250.050.050.050.050.05--
May 22, 20250.050.050.050.050.05-17,001
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