Skip to main content
Pathfinder Ventures Inc. (TSXV:RV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Mar 9, 2026, 3:26 PM EST

Pathfinder Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.060.060.050.050.05-9.09%101,100
Mar 4, 20260.060.060.060.060.06-4,364
Mar 3, 20260.060.060.060.060.06-83,000
Mar 2, 20260.060.060.060.060.06-68,000
Feb 26, 20260.060.060.060.060.06-2,138,000
Feb 24, 20260.060.060.060.060.06-8.33%2,000
Feb 23, 20260.060.060.060.060.069.09%53,125
Feb 20, 20260.060.060.060.060.06-37,000
Feb 19, 20260.060.060.060.060.06-29,000
Feb 18, 20260.060.060.060.060.0610.00%51,000
Feb 12, 20260.050.050.050.050.05-15,000
Feb 10, 20260.050.050.050.050.05-5,000
Feb 9, 20260.050.050.050.050.05-9,950
Feb 6, 20260.060.060.050.050.05-9.09%21,000
Feb 5, 20260.060.060.060.060.06-47,300
Feb 4, 20260.060.060.060.060.0610.00%10,722
Feb 3, 20260.050.050.050.050.05-58,000
Feb 2, 20260.050.050.050.050.05-16.67%8,000
Jan 29, 20260.060.060.060.060.06-25,000
Jan 28, 20260.060.060.060.060.06-7.69%4,001
Jan 26, 20260.060.070.060.070.078.33%50,000
Jan 23, 20260.060.060.060.060.06-5,000
Jan 22, 20260.060.060.060.060.06-7.69%25,000
Jan 21, 20260.070.070.070.070.07-30,000
Jan 20, 20260.070.070.070.070.07-7.14%179,750
Jan 19, 20260.060.070.060.070.0716.67%119,500
Jan 16, 20260.060.060.060.060.06-12,000
Jan 15, 20260.060.060.060.060.0620.00%241,666
Jan 14, 20260.050.050.050.050.05-70,000
Jan 13, 20260.050.050.050.050.05-5,000
Jan 12, 20260.050.050.050.050.05-9.09%140,017
Jan 7, 20260.060.060.060.060.06-8.33%350,776
Jan 6, 20260.060.070.060.060.069.09%509,000
Jan 5, 20260.060.060.060.060.06-8.33%142,000
Jan 2, 20260.060.070.050.060.0620.00%867,637
Dec 31, 20250.050.150.050.050.0511.11%4,228,240
Dec 30, 20250.030.080.030.050.0550.00%2,339,000
Dec 22, 20250.030.030.030.030.03-2,500
Dec 19, 20250.030.030.030.030.03-2,000
Dec 18, 20250.030.030.030.030.03-846,193
Dec 16, 20250.030.030.030.030.03-14.29%203,000
Dec 15, 20250.030.040.030.040.0416.67%86,000
Dec 12, 20250.030.030.030.030.03-250,000
Dec 11, 20250.030.030.030.030.03-115,000
Dec 10, 20250.030.030.030.030.03-215,000
Dec 4, 20250.030.030.030.030.03-84,000
Nov 28, 20250.030.030.030.030.03-14.29%27,000
Nov 26, 20250.040.040.040.040.0416.67%200,000
Nov 24, 20250.040.040.030.030.03-54,000
Nov 20, 20250.030.030.030.030.03-7,001
Nov 13, 20250.030.030.030.030.03-14.29%217,500
Nov 11, 20250.040.040.040.040.0416.67%1,000
Nov 5, 20250.030.030.030.030.03-14.29%2,100
Oct 30, 20250.040.040.040.040.04-2,000
Oct 29, 20250.040.040.040.040.0416.67%37,000
Oct 27, 20250.030.030.030.030.03-25.00%28,000
Oct 24, 20250.040.040.040.040.0414.29%163,000
Oct 21, 20250.040.040.040.040.04-74,000
Oct 20, 20250.040.040.040.040.04-137,000
Oct 17, 20250.040.040.040.040.04-102,000
Oct 16, 20250.040.040.040.040.04-12.50%80,000
Oct 7, 20250.040.040.040.040.04-25,000
Oct 3, 20250.040.040.040.040.0414.29%35,000
Oct 2, 20250.040.040.040.040.04-6,125
Sep 30, 20250.040.040.040.040.04-6,000
Sep 29, 20250.040.040.040.040.04-7,000
Sep 25, 20250.040.040.040.040.04-12.50%94,000
Sep 23, 20250.040.040.040.040.0414.29%11,500
Sep 22, 20250.050.050.040.040.04-22.22%276,000
Sep 18, 20250.050.050.050.050.0512.50%49,000
Sep 17, 20250.040.040.040.040.04-11.11%208,000
Sep 16, 20250.050.050.050.050.05-18.18%25,000
Sep 15, 20250.060.060.060.060.0622.22%15,055
Sep 12, 20250.050.050.050.050.05-25,500