Pathfinder Minerals plc - PFP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2023	0	0	0	0	0	0
December 22, 2023	0	0	0	0	0	0
December 21, 2023	0	0	0	0	0	0
December 20, 2023	0	0	0	0	0	0
December 19, 2023	0	0	0	0	0	0
December 18, 2023	0	0	0	0	0	0
December 15, 2023	0	0	0	0	0	0
December 14, 2023	0	0	0	0	0	0
December 13, 2023	0	0	0	0	0	0
December 12, 2023	0	0	0	0	0	0
December 11, 2023	0	0	0	0	0	0
December 08, 2023	0	0	0	0	0	0
December 07, 2023	0	0	0	0	0	0
December 06, 2023	0	0	0	0	0	0
December 05, 2023	0	0	0	0	0	0
December 04, 2023	0.28	0.28	0.28	0.28	0.28	0
December 01, 2023	0.28	0.28	0.28	0.28	0.28	0
November 30, 2023	0.28	0.28	0.28	0.28	0.28	0
November 28, 2023	0.25	0.25	0.25	0.25	0.25	2,000
November 27, 2023	0.28	0.28	0.28	0.28	0.28	0
November 24, 2023	0.28	0.28	0.28	0.28	0.28	0
November 23, 2023	0.28	0.28	0.28	0.28	0.25	144,240
November 22, 2023	0.28	0.28	0.28	0.28	0.26	1M
November 21, 2023	0.28	0.28	0.28	0.28	0.26	358,392
November 20, 2023	0.28	0.28	0.28	0.28	0.26	460,760
November 17, 2023	0.28	0.28	0.28	0.29	0.26	450,000
November 16, 2023	0.27	0.28	0.28	0.28	0.26	350,000
November 15, 2023	0.27	0.27	0.27	0.27	0.27	1.88M
November 14, 2023	0.27	0.27	0.27	0.28	0.25	2.42M
November 13, 2023	0.28	0.27	0.27	0.27	0.25	699,189
November 10, 2023	0.28	0.28	0.28	0.28	0.28	0
November 09, 2023	0.28	0.28	0.28	0.28	0.25	1.22M
November 08, 2023	0.28	0.28	0.28	0.25	0.25	200,000
November 07, 2023	0.28	0.28	0.28	0.29	0.28	271,245
November 06, 2023	0.29	0.28	0.28	0.28	0.26	1.9M
November 03, 2023	0.29	0.29	0.29	0.3	0.29	125,919
November 02, 2023	0.29	0.29	0.29	0.3	0.3	300,000
November 01, 2023	0.29	0.29	0.29	0.3	0.3	697,673
October 31, 2023	0.37	0.29	0.29	0.35	0.3	3.44M
October 30, 2023	0.37	0.37	0.37	0.35	0.35	194,299
October 27, 2023	0.37	0.37	0.37	0.37	0.37	0
October 26, 2023	0.37	0.37	0.37	0.36	0.36	1M
October 25, 2023	0.37	0.37	0.37	0.35	0.35	142,374
October 24, 2023	0.37	0.37	0.37	0.37	0.37	0
October 23, 2023	0.37	0.37	0.37	0.35	0.35	38,925
October 20, 2023	0.36	0.37	0.37	0.37	0.36	2.72M
October 19, 2023	0.36	0.36	0.36	0.35	0.34	84,112
October 18, 2023	0.36	0.36	0.36	0.34	0.34	100,000
October 17, 2023	0.36	0.36	0.36	0.36	0.34	148,177
October 16, 2023	0.36	0.36	0.36	0.36	0.33	2.88M
October 13, 2023	0.36	0.36	0.36	0.36	0.36	0
October 12, 2023	0.36	0.36	0.36	0.33	0.33	889
October 11, 2023	0.36	0.36	0.36	0.33	0.33	87,698
October 10, 2023	0.36	0.36	0.36	0.36	0.33	202,081
October 09, 2023	0.36	0.36	0.36	0.33	0.33	100,000
October 06, 2023	0.36	0.36	0.36	0.36	0.36	63
October 05, 2023	0.36	0.36	0.36	0.36	0.36	0
October 04, 2023	0.36	0.36	0.36	0.34	0.33	516,049
October 03, 2023	0.36	0.36	0.36	0.34	0.34	141,320
October 02, 2023	0.36	0.36	0.36	0.37	0.37	80,547

Pathfinder Minerals plc (PFP.L) LSE