Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pathfinder Minerals

Date Open High Low Close* Volume
26/04/2024 0.28p 0.28p 0.28p 0.28p 0
25/04/2024 0.28p 0.28p 0.28p 0.28p 0
24/04/2024 0.28p 0.28p 0.28p 0.28p 0
23/04/2024 0.28p 0.28p 0.28p 0.28p 0
22/04/2024 0.28p 0.28p 0.28p 0.28p 0
19/04/2024 0.28p 0.28p 0.28p 0.28p 0
18/04/2024 0.28p 0.28p 0.28p 0.28p 0
17/04/2024 0.28p 0.28p 0.28p 0.28p 0
16/04/2024 0.28p 0.28p 0.28p 0.28p 0
15/04/2024 0.28p 0.28p 0.28p 0.28p 0
12/04/2024 0.28p 0.28p 0.28p 0.28p 0
11/04/2024 0.28p 0.28p 0.28p 0.28p 0
10/04/2024 0.28p 0.28p 0.28p 0.28p 0
09/04/2024 0.28p 0.28p 0.28p 0.28p 0
08/04/2024 0.28p 0.28p 0.28p 0.28p 0
05/04/2024 0.28p 0.28p 0.28p 0.28p 0
04/04/2024 0.28p 0.28p 0.28p 0.28p 0
03/04/2024 0.28p 0.28p 0.28p 0.28p 0
02/04/2024 0.28p 0.28p 0.28p 0.28p 0
28/03/2024 0.28p 0.28p 0.28p 0.28p 0
27/03/2024 0.28p 0.28p 0.28p 0.28p 0
26/03/2024 0.28p 0.28p 0.28p 0.28p 0
25/03/2024 0.28p 0.28p 0.28p 0.28p 0
22/03/2024 0.28p 0.28p 0.28p 0.28p 0
21/03/2024 0.28p 0.28p 0.28p 0.28p 0
20/03/2024 0.28p 0.28p 0.28p 0.28p 0
19/03/2024 0.28p 0.28p 0.28p 0.28p 0
18/03/2024 0.28p 0.28p 0.28p 0.28p 0
15/03/2024 0.28p 0.28p 0.28p 0.28p 0
14/03/2024 0.28p 0.28p 0.28p 0.28p 0
13/03/2024 0.28p 0.28p 0.28p 0.28p 0
12/03/2024 0.28p 0.28p 0.28p 0.28p 0
11/03/2024 0.28p 0.28p 0.28p 0.28p 0
08/03/2024 0.28p 0.28p 0.28p 0.28p 0
07/03/2024 0.28p 0.28p 0.28p 0.28p 0
05/03/2024 0.28p 0.28p 0.28p 0.28p 0
04/03/2024 0.28p 0.28p 0.28p 0.28p 0
01/03/2024 0.28p 0.28p 0.28p 0.28p 0
29/02/2024 0.28p 0.28p 0.28p 0.28p 0
28/02/2024 0.28p 0.28p 0.28p 0.28p 0
27/02/2024 0.28p 0.28p 0.28p 0.28p 0
26/02/2024 0.28p 0.28p 0.28p 0.28p 0
23/02/2024 0.28p 0.28p 0.28p 0.28p 0
22/02/2024 0.28p 0.28p 0.28p 0.28p 0
21/02/2024 0.28p 0.28p 0.28p 0.28p 0
20/02/2024 0.28p 0.28p 0.28p 0.28p 0
19/02/2024 0.28p 0.28p 0.28p 0.28p 0
16/02/2024 0.28p 0.28p 0.28p 0.28p 0
15/02/2024 0.28p 0.28p 0.28p 0.28p 0
14/02/2024 0.28p 0.28p 0.28p 0.28p 0
13/02/2024 0.28p 0.28p 0.28p 0.28p 0
12/02/2024 0.28p 0.28p 0.28p 0.28p 0
09/02/2024 0.28p 0.28p 0.28p 0.28p 0
08/02/2024 0.28p 0.28p 0.28p 0.28p 0
07/02/2024 0.28p 0.28p 0.28p 0.28p 0
06/02/2024 0.28p 0.28p 0.28p 0.28p 0
05/02/2024 0.28p 0.28p 0.28p 0.28p 0
02/02/2024 0.28p 0.28p 0.28p 0.28p 0
01/02/2024 0.28p 0.28p 0.28p 0.28p 0
31/01/2024 0.28p 0.28p 0.28p 0.28p 0
30/01/2024 0.28p 0.28p 0.28p 0.28p 0
29/01/2024 0.28p 0.28p 0.28p 0.28p 0
26/01/2024 0.28p 0.28p 0.28p 0.28p 0
25/01/2024 0.28p 0.28p 0.28p 0.28p 0
24/01/2024 0.28p 0.28p 0.28p 0.28p 0
23/01/2024 0.28p 0.28p 0.28p 0.28p 0
22/01/2024 0.28p 0.28p 0.28p 0.28p 0
19/01/2024 0.28p 0.28p 0.28p 0.28p 0
18/01/2024 0.28p 0.28p 0.28p 0.28p 0
17/01/2024 0.28p 0.28p 0.28p 0.28p 0
16/01/2024 0.28p 0.28p 0.28p 0.28p 0
15/01/2024 0.28p 0.28p 0.28p 0.28p 0
12/01/2024 0.28p 0.28p 0.28p 0.28p 0
11/01/2024 0.28p 0.28p 0.28p 0.28p 0
09/01/2024 0.28p 0.28p 0.28p 0.28p 0
08/01/2024 0.28p 0.28p 0.28p 0.28p 0
05/01/2024 0.28p 0.28p 0.28p 0.28p 0
04/01/2024 0.28p 0.28p 0.28p 0.28p 0
03/01/2024 0.28p 0.28p 0.28p 0.28p 0
02/01/2024 0.28p 0.28p 0.28p 0.28p 0
29/12/2023 0.28p 0.28p 0.28p 0.28p 0
28/12/2023 0.28p 0.28p 0.28p 0.28p 0
27/12/2023 0.28p 0.28p 0.28p 0.28p 0
22/12/2023 0.28p 0.28p 0.28p 0.28p 0
21/12/2023 0.28p 0.28p 0.28p 0.28p 0
20/12/2023 0.28p 0.28p 0.28p 0.28p 0
19/12/2023 0.28p 0.28p 0.28p 0.28p 0
18/12/2023 0.28p 0.28p 0.28p 0.28p 0
15/12/2023 0.28p 0.28p 0.28p 0.28p 0
14/12/2023 0.28p 0.28p 0.28p 0.28p 0
13/12/2023 0.28p 0.28p 0.28p 0.28p 0
12/12/2023 0.28p 0.28p 0.28p 0.28p 0
11/12/2023 0.28p 0.28p 0.28p 0.28p 0
08/12/2023 0.28p 0.28p 0.28p 0.28p 0
07/12/2023 0.28p 0.28p 0.28p 0.28p 0
06/12/2023 0.28p 0.28p 0.28p 0.28p 0
05/12/2023 0.28p 0.28p 0.28p 0.28p 0
04/12/2023 0.28p 0.28p 0.28p 0.28p 0
01/12/2023 0.28p 0.28p 0.28p 0.28p 0
30/11/2023 0.28p 0.28p 0.28p 0.28p 0
29/11/2023 0.28p 0.28p 0.28p 0.28p 0
28/11/2023 0.28p 0.28p 0.25p 0.28p 2000
27/11/2023 0.28p 0.28p 0.28p 0.28p 0
24/11/2023 0.28p 0.28p 0.28p 0.28p 0
23/11/2023 0.28p 0.28p 0.25p 0.28p 144240
22/11/2023 0.28p 0.28p 0.26p 0.28p 1000000
21/11/2023 0.28p 0.28p 0.26p 0.28p 358392
20/11/2023 0.28p 0.28p 0.26p 0.28p 460760
17/11/2023 0.28p 0.29p 0.26p 0.28p 450000
16/11/2023 0.27p 0.28p 0.26p 0.28p 350000
15/11/2023 0.27p 0.27p 0.26p 0.27p 1884033
14/11/2023 0.27p 0.28p 0.25p 0.27p 2418554
13/11/2023 0.28p 0.28p 0.25p 0.27p 699189
10/11/2023 0.28p 0.28p 0.28p 0.28p 0
09/11/2023 0.28p 0.28p 0.27p 0.28p 1224545
08/11/2023 0.28p 0.28p 0.25p 0.28p 200000
07/11/2023 0.28p 0.29p 0.28p 0.28p 271245
06/11/2023 0.29p 0.29p 0.26p 0.28p 1900000
03/11/2023 0.29p 0.30p 0.29p 0.29p 125919
02/11/2023 0.29p 0.30p 0.29p 0.29p 300000
01/11/2023 0.29p 0.30p 0.29p 0.29p 697673
31/10/2023 0.37p 0.37p 0.29p 0.29p 3443513
30/10/2023 0.37p 0.37p 0.35p 0.37p 194299
27/10/2023 0.37p 0.37p 0.36p 0.37p 0
26/10/2023 0.37p 0.37p 0.36p 0.37p 1000000
25/10/2023 0.37p 0.37p 0.35p 0.37p 142374
24/10/2023 0.37p 0.37p 0.37p 0.37p 0
23/10/2023 0.37p 0.37p 0.35p 0.37p 38925
20/10/2023 0.36p 0.37p 0.36p 0.37p 2718504
19/10/2023 0.36p 0.36p 0.34p 0.36p 84112
18/10/2023 0.36p 0.36p 0.34p 0.36p 100000
17/10/2023 0.36p 0.36p 0.34p 0.36p 148177
16/10/2023 0.36p 0.36p 0.33p 0.36p 100000
13/10/2023 0.36p 0.36p 0.35p 0.36p 0
12/10/2023 0.36p 0.36p 0.33p 0.36p 889
11/10/2023 0.36p 0.36p 0.33p 0.36p 87698
10/10/2023 0.36p 0.36p 0.33p 0.36p 202081
09/10/2023 0.36p 0.36p 0.33p 0.36p 100000
06/10/2023 0.36p 0.36p 0.36p 0.36p 63
05/10/2023 0.36p 0.36p 0.35p 0.36p 0
04/10/2023 0.36p 0.36p 0.33p 0.36p 516049
03/10/2023 0.36p 0.36p 0.34p 0.36p 141320
02/10/2023 0.36p 0.37p 0.36p 0.36p 80547
29/09/2023 0.36p 0.36p 0.34p 0.36p 20583
28/09/2023 0.36p 0.37p 0.36p 0.36p 323266
27/09/2023 0.33p 0.37p 0.32p 0.36p 1531347
26/09/2023 0.33p 0.35p 0.33p 0.33p 12879442
25/09/2023 0.33p 0.34p 0.33p 0.33p 25897
22/09/2023 0.33p 0.34p 0.31p 0.33p 953432
21/09/2023 0.33p 0.33p 0.31p 0.33p 0
20/09/2023 0.33p 0.35p 0.32p 0.33p 4013589
19/09/2023 0.33p 0.35p 0.33p 0.33p 580857
18/09/2023 0.33p 0.35p 0.33p 0.33p 3719891
15/09/2023 0.33p 0.35p 0.33p 0.33p 2616053
14/09/2023 0.38p 0.38p 0.32p 0.33p 5374025
13/09/2023 0.38p 0.38p 0.36p 0.38p 4146976
12/09/2023 0.43p 0.43p 0.37p 0.38p 2652447
11/09/2023 0.48p 0.48p 0.40p 0.43p 6848610
08/09/2023 0.48p 0.48p 0.45p 0.48p 2273338
07/09/2023 0.48p 0.48p 0.45p 0.48p 1504771
06/09/2023 0.48p 0.48p 0.45p 0.48p 6296477
05/09/2023 0.48p 0.50p 0.46p 0.48p 8359960
04/09/2023 0.53p 0.55p 0.41p 0.48p 16349623
01/09/2023 0.65p 0.75p 0.59p 0.67p 18263790
31/08/2023 0.63p 0.64p 0.62p 0.63p 2519881
30/08/2023 0.63p 0.63p 0.60p 0.63p 1790083
29/08/2023 0.63p 0.65p 0.63p 0.63p 95830
25/08/2023 0.68p 0.68p 0.61p 0.63p 4509629
24/08/2023 0.68p 0.68p 0.65p 0.68p 178514
23/08/2023 0.68p 0.70p 0.65p 0.68p 2312506
22/08/2023 0.70p 0.70p 0.65p 0.68p 1651637
21/08/2023 0.75p 0.75p 0.66p 0.70p 2677326
18/08/2023 0.65p 0.80p 0.62p 0.75p 8472180
17/08/2023 0.60p 0.69p 0.60p 0.65p 2640592
16/08/2023 0.60p 0.69p 0.56p 0.60p 3541220
15/08/2023 0.55p 0.60p 0.55p 0.55p 1718383
14/08/2023 0.53p 0.58p 0.53p 0.55p 1342277
11/08/2023 0.53p 0.55p 0.53p 0.53p 631023
10/08/2023 0.53p 0.53p 0.53p 0.53p 812117
09/08/2023 0.53p 0.55p 0.53p 0.53p 4155289
08/08/2023 0.53p 0.54p 0.50p 0.53p 859877
07/08/2023 0.43p 0.60p 0.42p 0.53p 15427184
04/08/2023 0.43p 0.45p 0.41p 0.43p 2000000
03/08/2023 0.43p 0.50p 0.41p 0.43p 2976885
02/08/2023 0.40p 0.45p 0.40p 0.43p 1753724
01/08/2023 0.40p 0.40p 0.37p 0.40p 772043
31/07/2023 0.40p 0.44p 0.37p 0.40p 7482991
28/07/2023 0.33p 0.42p 0.33p 0.38p 2797290
27/07/2023 0.30p 0.34p 0.30p 0.33p 1736555
26/07/2023 0.38p 0.38p 0.30p 0.30p 5192157
25/07/2023 0.38p 0.38p 0.37p 0.38p 0
24/07/2023 0.38p 0.38p 0.35p 0.38p 252500
21/07/2023 0.38p 0.38p 0.35p 0.38p 950000
20/07/2023 0.38p 0.38p 0.36p 0.38p 0
19/07/2023 0.38p 0.38p 0.38p 0.38p 205201
18/07/2023 0.38p 0.38p 0.36p 0.38p 0
17/07/2023 0.38p 0.38p 0.35p 0.38p 5300
14/07/2023 0.38p 0.38p 0.36p 0.38p 0
13/07/2023 0.38p 0.38p 0.38p 0.38p 66138
12/07/2023 0.40p 0.40p 0.35p 0.38p 85675

*Close Price adjusted for both dividends and splits