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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.03	0.03	0.03	0.03	0.03	2,100
November 05, 2025	0.03	0.03	0.03	0.03	0.03	2,100
November 04, 2025	0.04	0.04	0.04	0.04	0.04	0
November 03, 2025	0.04	0.04	0.04	0.04	0.04	0
October 31, 2025	0.04	0.04	0.04	0.04	0.04	0
October 30, 2025	0.04	0.04	0.04	0.04	0.04	2,000
October 29, 2025	0.04	0.04	0.04	0.04	0.04	37,000
October 28, 2025	0.03	0.03	0.03	0.03	0.03	0
October 27, 2025	0.03	0.03	0.03	0.03	0.03	28,000
October 24, 2025	0.04	0.04	0.04	0.04	0.04	163,000
October 23, 2025	0.04	0.04	0.04	0.04	0.04	0
October 22, 2025	0.04	0.04	0.04	0.04	0.04	0
October 21, 2025	0.04	0.04	0.04	0.04	0.04	74,000
October 20, 2025	0.04	0.04	0.04	0.04	0.04	137,000
October 17, 2025	0.04	0.04	0.04	0.04	0.04	102,000
October 16, 2025	0.04	0.04	0.04	0.04	0.04	80,000
October 15, 2025	0.04	0.04	0.04	0.04	0.04	0
October 14, 2025	0.04	0.04	0.04	0.04	0.04	0
October 10, 2025	0.04	0.04	0.04	0.04	0.04	0
October 09, 2025	0.04	0.04	0.04	0.04	0.04	0
October 08, 2025	0.04	0.04	0.04	0.04	0.04	0
October 07, 2025	0.04	0.04	0.04	0.04	0.04	25,000
October 06, 2025	0.04	0.04	0.04	0.04	0.04	0
October 03, 2025	0.04	0.04	0.04	0.04	0.04	35,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	6,125
October 01, 2025	0.04	0.04	0.04	0.04	0.04	0
September 30, 2025	0.04	0.04	0.04	0.04	0.04	6,000
September 29, 2025	0.04	0.04	0.04	0.04	0.04	7,000
September 26, 2025	0.04	0.04	0.04	0.04	0.04	0
September 25, 2025	0.04	0.04	0.04	0.04	0.04	94,000
September 24, 2025	0.04	0.04	0.04	0.04	0.04	0
September 23, 2025	0.04	0.04	0.04	0.04	0.04	11,500
September 22, 2025	0.05	0.04	0.04	0.05	0.04	276,000
September 19, 2025	0.05	0.05	0.05	0.05	0.05	0
September 18, 2025	0.05	0.05	0.05	0.05	0.05	49,000
September 17, 2025	0.04	0.04	0.04	0.04	0.04	208,000
September 16, 2025	0.05	0.05	0.05	0.05	0.05	25,000
September 15, 2025	0.06	0.06	0.06	0.06	0.06	15,055
September 12, 2025	0.05	0.05	0.05	0.05	0.05	11,000
September 11, 2025	0.05	0.05	0.05	0.05	0.05	159,000
September 10, 2025	0.05	0.05	0.05	0.05	0.05	0
September 09, 2025	0.05	0.05	0.05	0.05	0.05	0
September 08, 2025	0.05	0.05	0.05	0.05	0.05	0
September 05, 2025	0.05	0.05	0.05	0.05	0.05	0
September 04, 2025	0.05	0.05	0.05	0.05	0.05	0
September 03, 2025	0.05	0.05	0.05	0.05	0.05	8,250
September 02, 2025	0.05	0.05	0.05	0.05	0.05	0
August 29, 2025	0.05	0.05	0.05	0.05	0.05	0
August 28, 2025	0.06	0.05	0.05	0.06	0.05	35,000
August 27, 2025	0.06	0.06	0.06	0.06	0.06	21,000
August 26, 2025	0.06	0.06	0.06	0.06	0.06	59,000
August 25, 2025	0.05	0.05	0.05	0.05	0.05	0
August 22, 2025	0.05	0.05	0.05	0.05	0.05	0
August 21, 2025	0.05	0.05	0.05	0.05	0.05	100,000
August 20, 2025	0.05	0.05	0.05	0.05	0.05	361,700
August 19, 2025	0.06	0.06	0.06	0.06	0.06	0
August 18, 2025	0.06	0.06	0.06	0.06	0.06	0
August 15, 2025	0.06	0.06	0.06	0.06	0.06	0
August 14, 2025	0.06	0.06	0.06	0.06	0.06	0
August 13, 2025	0.06	0.06	0.06	0.06	0.06	0

Pathfinder Ventures Inc. (RV.V) TSXV