Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/12/2022 0.53p 0.55p 0.53p 0.53p 449919
16/12/2022 0.53p 0.55p 0.53p 0.53p 300000
15/12/2022 0.53p 0.53p 0.51p 0.53p 0
14/12/2022 0.53p 0.54p 0.53p 0.53p 100000
13/12/2022 0.53p 0.53p 0.50p 0.53p 2320839
12/12/2022 0.58p 0.58p 0.53p 0.53p 258334
09/12/2022 0.58p 0.60p 0.53p 0.58p 4511694
08/12/2022 0.58p 0.59p 0.58p 0.58p 401697
07/12/2022 0.58p 0.58p 0.58p 0.58p 0
06/12/2022 0.58p 0.58p 0.58p 0.58p 0
05/12/2022 0.58p 0.59p 0.58p 0.58p 200000
02/12/2022 0.58p 0.58p 0.55p 0.58p 2911500
01/12/2022 0.60p 0.60p 0.58p 0.58p 1137543
30/11/2022 0.60p 0.60p 0.59p 0.60p 0
29/11/2022 0.60p 0.60p 0.59p 0.60p 50500
28/11/2022 0.60p 0.61p 0.59p 0.60p 400483
25/11/2022 0.60p 0.60p 0.59p 0.60p 1067688
24/11/2022 0.60p 0.60p 0.59p 0.60p 0
23/11/2022 0.60p 0.60p 0.59p 0.60p 101795
22/11/2022 0.60p 0.60p 0.59p 0.60p 4000
21/11/2022 0.60p 0.62p 0.59p 0.60p 41500
18/11/2022 0.60p 0.65p 0.59p 0.60p 2000577
17/11/2022 0.60p 0.62p 0.59p 0.60p 244534
16/11/2022 0.60p 0.60p 0.58p 0.60p 1796073
15/11/2022 0.60p 0.65p 0.60p 0.60p 6116407
14/11/2022 0.58p 0.60p 0.58p 0.60p 1857597
11/11/2022 0.60p 0.60p 0.56p 0.58p 481848
10/11/2022 0.58p 0.58p 0.57p 0.58p 0
09/11/2022 0.58p 0.58p 0.56p 0.58p 13899
08/11/2022 0.58p 0.58p 0.57p 0.58p 0
07/11/2022 0.58p 0.60p 0.55p 0.58p 6300418
04/11/2022 0.58p 0.60p 0.57p 0.58p 1241495
03/11/2022 0.58p 0.58p 0.57p 0.58p 0
02/11/2022 0.58p 0.60p 0.58p 0.58p 600335
01/11/2022 0.58p 0.58p 0.56p 0.58p 121254
31/10/2022 0.58p 0.58p 0.57p 0.58p 0
28/10/2022 0.58p 0.58p 0.57p 0.58p 0
27/10/2022 0.60p 0.60p 0.56p 0.58p 870936
26/10/2022 0.60p 0.60p 0.56p 0.60p 3000
25/10/2022 0.60p 0.62p 0.56p 0.60p 145949
24/10/2022 0.60p 0.60p 0.56p 0.60p 2049219
21/10/2022 0.60p 0.60p 0.59p 0.60p 438184
20/10/2022 0.60p 0.60p 0.59p 0.60p 17568
19/10/2022 0.60p 0.63p 0.55p 0.60p 4649457
18/10/2022 0.60p 0.60p 0.58p 0.60p 1072
17/10/2022 0.58p 0.64p 0.55p 0.60p 2278206
14/10/2022 0.58p 0.58p 0.58p 0.58p 0
13/10/2022 0.60p 0.60p 0.55p 0.58p 3072959
12/10/2022 0.55p 0.60p 0.55p 0.60p 2749881
11/10/2022 0.60p 0.60p 0.55p 0.55p 4194767
10/10/2022 0.60p 0.65p 0.57p 0.60p 1258167
07/10/2022 0.63p 0.64p 0.60p 0.60p 342820
06/10/2022 0.63p 0.65p 0.60p 0.63p 3794021
05/10/2022 0.63p 0.64p 0.60p 0.63p 3978193
04/10/2022 0.68p 0.68p 0.62p 0.63p 2876869
03/10/2022 0.68p 0.69p 0.67p 0.68p 2657080
30/09/2022 0.70p 0.79p 0.67p 0.68p 12810862

*Close Price adjusted for both dividends and splits