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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.03	0.03	0.03	0.03	0.03	0
November 20, 2025	0.03	0.03	0.03	0.03	0.03	7,001
November 19, 2025	0.03	0.03	0.03	0.03	0.03	0
November 18, 2025	0.03	0.03	0.03	0.03	0.03	0
November 17, 2025	0.03	0.03	0.03	0.03	0.03	0
November 14, 2025	0.03	0.03	0.03	0.03	0.03	0
November 13, 2025	0.03	0.03	0.03	0.03	0.03	217,500
November 12, 2025	0.04	0.04	0.04	0.04	0.04	0
November 11, 2025	0.04	0.04	0.04	0.04	0.04	1,000
November 10, 2025	0.03	0.03	0.03	0.03	0.03	0
November 07, 2025	0.03	0.03	0.03	0.03	0.03	0
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

Pathfinder Ventures Inc. (RV.V) TSXV