Pathfinder Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.015	0.015	0.015	0.015	0.060	36,087
2024-02-27	0.015	0.015	0.015	0.015	0.060	17,500
2024-02-26	0.020	0.020	0.020	0.020	0.080	5,000
2024-02-23	0.020	0.020	0.020	0.020	0.080	0
2024-02-22	0.025	0.025	0.020	0.020	0.080	5,000
2024-02-21	0.020	0.020	0.020	0.020	0.080	750
2024-02-20	0.020	0.020	0.020	0.020	0.080	18,000
2024-02-16	0.025	0.025	0.020	0.020	0.080	4,440
2024-02-15	0.020	0.020	0.020	0.020	0.080	20,750
2024-02-14	0.025	0.025	0.025	0.025	0.100	500
2024-02-13	0.020	0.020	0.020	0.020	0.080	35,750
2024-02-12	0.020	0.020	0.020	0.020	0.080	0
2024-02-09	0.020	0.020	0.020	0.020	0.080	4,000
2024-02-08	0.020	0.020	0.020	0.020	0.080	8,000
2024-02-07	0.020	0.020	0.020	0.020	0.080	25,500
2024-02-06	0.025	0.025	0.020	0.020	0.080	125,750
2024-02-05	0.030	0.030	0.030	0.030	0.120	1,000
2024-02-02	0.030	0.030	0.030	0.030	0.120	1,500
2024-02-01	0.025	0.025	0.025	0.025	0.100	17,250
2024-01-31	0.030	0.030	0.030	0.030	0.120	2,250
2024-01-30	0.030	0.030	0.030	0.030	0.120	2,500
2024-01-29	0.030	0.030	0.030	0.030	0.120	2,000
2024-01-26	0.030	0.030	0.025	0.025	0.100	61,500
2024-01-25	0.025	0.025	0.025	0.025	0.100	103,750
2024-01-24	0.035	0.035	0.030	0.030	0.120	63,725
2024-01-23	0.040	0.040	0.040	0.040	0.160	1,500
2024-01-22	0.040	0.040	0.040	0.040	0.160	2,000
2024-01-19	0.035	0.035	0.035	0.035	0.140	1,646
2024-01-18	0.040	0.040	0.035	0.035	0.140	4,750
2024-01-17	0.035	0.035	0.035	0.035	0.140	2,500
2024-01-16	0.035	0.035	0.035	0.035	0.140	2,500
2024-01-15	0.040	0.040	0.030	0.035	0.140	75,750
2024-01-12	0.045	0.045	0.045	0.045	0.180	1,750
2024-01-11	0.040	0.040	0.040	0.040	0.160	2,000
2024-01-10	0.040	0.040	0.040	0.040	0.160	2,250
2024-01-09	0.035	0.035	0.035	0.035	0.140	6,500
2024-01-08	0.040	0.040	0.040	0.040	0.160	3,750
2024-01-05	0.040	0.040	0.035	0.035	0.140	1,750
2024-01-04	0.040	0.040	0.035	0.035	0.140	16,250
2024-01-03	0.040	0.040	0.040	0.040	0.160	1,500
2024-01-02	0.035	0.040	0.035	0.040	0.160	13,500
2023-12-29	0.030	0.030	0.030	0.030	0.120	0
2023-12-28	0.030	0.030	0.030	0.030	0.120	55,179
2023-12-27	0.035	0.035	0.030	0.030	0.120	71,488
2023-12-22	0.030	0.030	0.030	0.030	0.120	12,500
2023-12-21	0.035	0.035	0.030	0.030	0.120	9,500
2023-12-20	0.030	0.030	0.030	0.030	0.120	16,000
2023-12-19	0.030	0.030	0.025	0.025	0.100	12,000
2023-12-18	0.030	0.030	0.025	0.025	0.100	3,875
2023-12-15	0.025	0.030	0.025	0.030	0.120	16,750
2023-12-14	0.025	0.025	0.025	0.025	0.100	63,502
2023-12-13	0.025	0.025	0.025	0.025	0.100	0
2023-12-12	0.025	0.025	0.025	0.025	0.100	2,750
2023-12-11	0.025	0.025	0.025	0.025	0.100	3,000
2023-12-08	0.025	0.025	0.020	0.020	0.080	7,250
2023-12-07	0.025	0.025	0.025	0.025	0.100	1,750
2023-12-06	0.025	0.025	0.020	0.025	0.100	17,750
2023-12-05	0.020	0.020	0.020	0.020	0.080	0
2023-12-04	0.020	0.020	0.020	0.020	0.080	30,250
2023-12-01	0.020	0.020	0.020	0.020	0.080	0

← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.