Pathfinder Ventures Inc. - RV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.06	0.06	0.06	0.06	0.06	37,000
February 19, 2026	0.06	0.06	0.06	0.06	0.06	29,000
February 18, 2026	0.06	0.06	0.06	0.06	0.06	51,000
February 17, 2026	0.05	0.05	0.05	0.05	0.05	0
February 13, 2026	0.05	0.05	0.05	0.05	0.05	0
February 12, 2026	0.05	0.05	0.05	0.05	0.05	15,000
February 11, 2026	0.05	0.05	0.05	0.05	0.05	0
February 10, 2026	0.05	0.05	0.05	0.05	0.05	5,000
February 09, 2026	0.05	0.05	0.05	0.05	0.05	9,950
February 06, 2026	0.06	0.05	0.05	0.06	0.05	21,000
February 05, 2026	0.06	0.06	0.06	0.06	0.06	47,300
February 04, 2026	0.06	0.06	0.06	0.06	0.06	10,722
February 03, 2026	0.05	0.05	0.05	0.05	0.05	58,000
February 02, 2026	0.05	0.05	0.05	0.05	0.05	8,000
January 30, 2026	0.06	0.06	0.06	0.06	0.06	0
January 29, 2026	0.06	0.06	0.06	0.06	0.06	25,000
January 28, 2026	0.06	0.06	0.06	0.06	0.06	4,001
January 27, 2026	0.07	0.07	0.07	0.07	0.07	50,000
January 26, 2026	0.06	0.07	0.07	0.07	0.06	50,000
January 23, 2026	0.06	0.06	0.06	0.06	0.06	5,000
January 22, 2026	0.06	0.06	0.06	0.06	0.06	25,000
January 21, 2026	0.07	0.07	0.07	0.07	0.07	30,000
January 20, 2026	0.07	0.07	0.07	0.07	0.07	179,750
January 19, 2026	0.06	0.07	0.07	0.07	0.06	119,500
January 16, 2026	0.06	0.06	0.06	0.06	0.06	12,000
January 15, 2026	0.06	0.06	0.06	0.06	0.06	241,666
January 14, 2026	0.05	0.05	0.05	0.05	0.05	70,000
January 13, 2026	0.05	0.05	0.05	0.05	0.05	5,000
January 12, 2026	0.05	0.05	0.05	0.05	0.05	140,017
January 09, 2026	0.06	0.06	0.06	0.06	0.06	350,776
January 08, 2026	0.06	0.06	0.06	0.06	0.06	0
January 07, 2026	0.06	0.06	0.06	0.06	0.06	350,776
January 06, 2026	0.06	0.06	0.06	0.07	0.06	509,000
January 05, 2026	0.06	0.06	0.06	0.06	0.06	142,000
January 02, 2026	0.06	0.06	0.06	0.07	0.05	867,637
December 31, 2025	0.05	0.05	0.05	0.14	0.05	4.23M
December 30, 2025	0.03	0.05	0.05	0.08	0.03	2.34M
December 29, 2025	0.03	0.03	0.03	0.03	0.03	0
December 23, 2025	0.03	0.03	0.03	0.03	0.03	0
December 22, 2025	0.03	0.03	0.03	0.03	0.03	2,500
December 19, 2025	0.03	0.03	0.03	0.03	0.03	2,000
December 18, 2025	0.03	0.03	0.03	0.03	0.03	846,193
December 17, 2025	0.03	0.03	0.03	0.03	0.03	0
December 16, 2025	0.03	0.03	0.03	0.03	0.03	203,000
December 15, 2025	0.03	0.04	0.04	0.04	0.03	86,000
December 12, 2025	0.03	0.03	0.03	0.03	0.03	250,000
December 11, 2025	0.03	0.03	0.03	0.03	0.03	115,000
December 10, 2025	0.03	0.03	0.03	0.03	0.03	215,000
December 09, 2025	0.03	0.03	0.03	0.03	0.03	0
December 08, 2025	0.03	0.03	0.03	0.03	0.03	38
December 05, 2025	0.03	0.03	0.03	0.03	0.03	84,000
December 04, 2025	0.03	0.03	0.03	0.03	0.03	84,000
December 03, 2025	0.03	0.03	0.03	0.03	0.03	0
December 02, 2025	0.03	0.03	0.03	0.03	0.03	0
December 01, 2025	0.03	0.03	0.03	0.03	0.03	0
November 28, 2025	0.03	0.03	0.03	0.03	0.03	27,000
November 27, 2025	0.04	0.04	0.04	0.04	0.04	0
November 26, 2025	0.04	0.04	0.04	0.04	0.04	200,000
November 25, 2025	0.03	0.03	0.03	0.03	0.03	0
November 24, 2025	0.04	0.03	0.03	0.04	0.03	54,000

Pathfinder Ventures Inc. (RV.V) TSXV