Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/07/2023 0.38p 0.38p 0.35p 0.38p 36648
10/07/2023 0.38p 0.38p 0.38p 0.38p 105568
07/07/2023 0.38p 0.38p 0.35p 0.38p 594227
06/07/2023 0.38p 0.40p 0.36p 0.38p 1739388
05/07/2023 0.38p 0.40p 0.38p 0.38p 2065000
04/07/2023 0.38p 0.38p 0.35p 0.38p 4015553
03/07/2023 0.38p 0.38p 0.35p 0.38p 305068
30/06/2023 0.38p 0.38p 0.35p 0.38p 204500
29/06/2023 0.43p 0.43p 0.35p 0.38p 9135897
28/06/2023 0.45p 0.45p 0.40p 0.43p 1603391
27/06/2023 0.45p 0.45p 0.44p 0.45p 1037020
26/06/2023 0.45p 0.45p 0.44p 0.45p 750000
23/06/2023 0.45p 0.45p 0.43p 0.45p 0
22/06/2023 0.45p 0.48p 0.43p 0.45p 1505280
21/06/2023 0.45p 0.47p 0.43p 0.45p 380010
20/06/2023 0.45p 0.50p 0.43p 0.45p 7401
19/06/2023 0.45p 0.45p 0.43p 0.45p 0
16/06/2023 0.45p 0.45p 0.43p 0.45p 288123
15/06/2023 0.45p 0.47p 0.43p 0.45p 737984
14/06/2023 0.43p 0.45p 0.43p 0.45p 550000
13/06/2023 0.43p 0.43p 0.42p 0.43p 669444
12/06/2023 0.38p 0.45p 0.38p 0.45p 3624394
09/06/2023 0.43p 0.45p 0.38p 0.38p 9351378
08/06/2023 0.43p 0.43p 0.43p 0.43p 0
07/06/2023 0.43p 0.43p 0.40p 0.43p 3643101
06/06/2023 0.43p 0.44p 0.40p 0.43p 1616984
05/06/2023 0.43p 0.43p 0.41p 0.43p 623411
02/06/2023 0.43p 0.43p 0.40p 0.43p 3089541
01/06/2023 0.43p 0.43p 0.41p 0.43p 1359313
31/05/2023 0.45p 0.45p 0.43p 0.43p 3240292
30/05/2023 0.48p 0.48p 0.44p 0.45p 5040152
26/05/2023 0.48p 0.50p 0.47p 0.48p 16000
25/05/2023 0.53p 0.53p 0.46p 0.48p 2982552
24/05/2023 0.53p 0.53p 0.49p 0.53p 4055644
23/05/2023 0.50p 0.53p 0.48p 0.53p 3824299
22/05/2023 0.50p 0.60p 0.47p 0.49p 16416564
19/05/2023 0.50p 0.52p 0.50p 0.50p 0
18/05/2023 0.50p 0.52p 0.47p 0.50p 141234
17/05/2023 0.53p 0.54p 0.47p 0.50p 1850000
16/05/2023 0.53p 0.53p 0.50p 0.53p 1664261
15/05/2023 0.55p 0.55p 0.52p 0.53p 1702007
12/05/2023 0.50p 0.65p 0.50p 0.55p 15357226
11/05/2023 0.50p 0.52p 0.48p 0.50p 151170
10/05/2023 0.50p 0.52p 0.50p 0.50p 213777
09/05/2023 0.50p 0.50p 0.46p 0.50p 42396
05/05/2023 0.50p 0.50p 0.49p 0.50p 0
04/05/2023 0.50p 0.50p 0.47p 0.50p 890829
03/05/2023 0.50p 0.52p 0.50p 0.50p 80000
02/05/2023 0.50p 0.50p 0.48p 0.50p 68580
28/04/2023 0.50p 0.52p 0.47p 0.50p 2809995
27/04/2023 0.50p 0.55p 0.46p 0.50p 76294
26/04/2023 0.50p 0.54p 0.47p 0.50p 1634255
25/04/2023 0.50p 0.53p 0.50p 0.50p 223114
24/04/2023 0.45p 0.52p 0.45p 0.50p 3666693
21/04/2023 0.40p 0.49p 0.38p 0.45p 3468714
20/04/2023 0.40p 0.45p 0.38p 0.40p 1706984
19/04/2023 0.40p 0.43p 0.37p 0.40p 548200
18/04/2023 0.40p 0.42p 0.40p 0.40p 59126
17/04/2023 0.40p 0.40p 0.39p 0.40p 0
14/04/2023 0.40p 0.41p 0.36p 0.40p 501633
13/04/2023 0.40p 0.42p 0.39p 0.40p 667876
12/04/2023 0.40p 0.43p 0.37p 0.40p 2981614
11/04/2023 0.40p 0.41p 0.37p 0.40p 1876587
06/04/2023 0.40p 0.42p 0.40p 0.40p 658573
05/04/2023 0.38p 0.40p 0.38p 0.40p 2000000
04/04/2023 0.38p 0.39p 0.35p 0.38p 2202877
03/04/2023 0.40p 0.40p 0.36p 0.38p 6043955
31/03/2023 0.40p 0.44p 0.38p 0.40p 555360
30/03/2023 0.38p 0.42p 0.37p 0.40p 6755111
29/03/2023 0.40p 0.42p 0.36p 0.38p 1899385
28/03/2023 0.40p 0.42p 0.37p 0.40p 4370414
27/03/2023 0.45p 0.49p 0.38p 0.40p 4124707
24/03/2023 0.48p 0.48p 0.42p 0.45p 2474901
23/03/2023 0.53p 0.53p 0.47p 0.48p 2566410
22/03/2023 0.53p 0.62p 0.50p 0.53p 27551084
21/03/2023 0.45p 0.49p 0.43p 0.45p 151412
20/03/2023 0.43p 0.45p 0.43p 0.45p 1963802
17/03/2023 0.45p 0.45p 0.42p 0.43p 468330
16/03/2023 0.48p 0.48p 0.40p 0.43p 6502592
15/03/2023 0.48p 0.48p 0.48p 0.48p 0
14/03/2023 0.48p 0.48p 0.48p 0.48p 416286
13/03/2023 0.48p 0.48p 0.45p 0.48p 1453914
10/03/2023 0.48p 0.48p 0.47p 0.48p 0
09/03/2023 0.50p 0.50p 0.47p 0.48p 1402369
08/03/2023 0.50p 0.50p 0.48p 0.50p 293486
07/03/2023 0.50p 0.50p 0.49p 0.50p 0
06/03/2023 0.50p 0.51p 0.48p 0.50p 1085729
03/03/2023 0.50p 0.52p 0.50p 0.50p 143787
02/03/2023 0.53p 0.53p 0.48p 0.50p 753000
01/03/2023 0.48p 0.53p 0.48p 0.53p 4300000
28/02/2023 0.48p 0.49p 0.46p 0.48p 161136
27/02/2023 0.48p 0.49p 0.46p 0.48p 777777
24/02/2023 0.48p 0.48p 0.47p 0.48p 0
23/02/2023 0.50p 0.50p 0.47p 0.48p 794724
22/02/2023 0.53p 0.53p 0.47p 0.50p 2901258
21/02/2023 0.55p 0.58p 0.51p 0.53p 4716869
20/02/2023 0.55p 0.60p 0.54p 0.55p 1339970
17/02/2023 0.53p 0.57p 0.53p 0.55p 4207619
16/02/2023 0.60p 0.61p 0.53p 0.53p 4135482
15/02/2023 0.60p 0.62p 0.57p 0.60p 1785327
14/02/2023 0.53p 0.63p 0.52p 0.60p 5270890
13/02/2023 0.53p 0.53p 0.50p 0.53p 921108
10/02/2023 0.53p 0.53p 0.51p 0.53p 600000
09/02/2023 0.55p 0.55p 0.52p 0.53p 2815641
08/02/2023 0.58p 0.58p 0.55p 0.55p 389531
07/02/2023 0.53p 0.58p 0.53p 0.58p 1799435
06/02/2023 0.58p 0.58p 0.52p 0.53p 2962861
03/02/2023 0.55p 0.65p 0.53p 0.58p 9750207
02/02/2023 0.58p 0.59p 0.51p 0.55p 6147818
01/02/2023 0.45p 0.70p 0.45p 0.58p 64504120
31/01/2023 0.43p 0.44p 0.41p 0.43p 1336887
30/01/2023 0.43p 0.43p 0.40p 0.43p 2900000
27/01/2023 0.43p 0.43p 0.43p 0.43p 100000
26/01/2023 0.40p 0.43p 0.40p 0.43p 1030824
25/01/2023 0.38p 0.40p 0.38p 0.40p 2258372
24/01/2023 0.38p 0.38p 0.36p 0.38p 0
23/01/2023 0.38p 0.40p 0.38p 0.38p 43703
20/01/2023 0.38p 0.40p 0.38p 0.38p 25169
19/01/2023 0.38p 0.39p 0.37p 0.38p 1774358
18/01/2023 0.38p 0.40p 0.37p 0.38p 1404930
17/01/2023 0.38p 0.39p 0.38p 0.38p 537019
16/01/2023 0.38p 0.40p 0.37p 0.38p 1077531
13/01/2023 0.38p 0.39p 0.37p 0.38p 3012244
12/01/2023 0.38p 0.39p 0.38p 0.38p 318353
11/01/2023 0.38p 0.38p 0.37p 0.38p 3291905
10/01/2023 0.38p 0.39p 0.37p 0.38p 2434352
09/01/2023 0.38p 0.38p 0.37p 0.38p 200000
06/01/2023 0.38p 0.40p 0.38p 0.38p 980100
05/01/2023 0.38p 0.40p 0.37p 0.38p 3750636
04/01/2023 0.48p 0.48p 0.35p 0.38p 10199955
03/01/2023 0.48p 0.50p 0.45p 0.48p 2307340
30/12/2022 0.48p 0.48p 0.45p 0.48p 722909
29/12/2022 0.53p 0.53p 0.45p 0.48p 3120000
28/12/2022 0.53p 0.54p 0.50p 0.53p 532167
23/12/2022 0.53p 0.53p 0.50p 0.53p 700000
22/12/2022 0.53p 0.54p 0.53p 0.53p 1100000
21/12/2022 0.53p 0.53p 0.50p 0.53p 100000
20/12/2022 0.53p 0.54p 0.50p 0.53p 47046

*Close Price adjusted for both dividends and splits