Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2022 0.70p 0.79p 0.67p 0.68p 12810862
29/09/2022 0.63p 0.95p 0.63p 0.70p 60605420
28/09/2022 0.53p 0.55p 0.51p 0.53p 5867473
27/09/2022 0.53p 0.53p 0.50p 0.53p 90000
26/09/2022 0.53p 0.53p 0.50p 0.53p 9000
23/09/2022 0.53p 0.53p 0.50p 0.53p 1000
22/09/2022 0.53p 0.53p 0.53p 0.53p 0
21/09/2022 0.53p 0.53p 0.53p 0.53p 0
20/09/2022 0.53p 0.53p 0.53p 0.53p 0
16/09/2022 0.53p 0.53p 0.53p 0.53p 0
15/09/2022 0.53p 0.53p 0.53p 0.53p 0
14/09/2022 0.53p 0.53p 0.50p 0.53p 400398
13/09/2022 0.53p 0.53p 0.53p 0.53p 0
12/09/2022 0.53p 0.53p 0.50p 0.53p 100000
09/09/2022 0.53p 0.53p 0.51p 0.53p 100000
08/09/2022 0.53p 0.53p 0.53p 0.53p 0
07/09/2022 0.53p 0.53p 0.53p 0.53p 0
06/09/2022 0.53p 0.53p 0.53p 0.53p 0
05/09/2022 0.53p 0.53p 0.51p 0.53p 108334
02/09/2022 0.53p 0.53p 0.53p 0.53p 0
01/09/2022 0.53p 0.53p 0.53p 0.53p 0
31/08/2022 0.53p 0.55p 0.53p 0.53p 440000
30/08/2022 0.53p 0.53p 0.51p 0.53p 127358
26/08/2022 0.53p 0.55p 0.51p 0.53p 118669
25/08/2022 0.53p 0.55p 0.53p 0.53p 54794
24/08/2022 0.53p 0.53p 0.53p 0.53p 0
23/08/2022 0.53p 0.53p 0.51p 0.53p 133648
22/08/2022 0.55p 0.56p 0.51p 0.53p 1365000
19/08/2022 0.58p 0.58p 0.51p 0.55p 240000
18/08/2022 0.58p 0.58p 0.55p 0.58p 167756
17/08/2022 0.58p 0.59p 0.58p 0.58p 32833
16/08/2022 0.58p 0.58p 0.55p 0.58p 2000926
15/08/2022 0.58p 0.58p 0.57p 0.58p 367
12/08/2022 0.58p 0.58p 0.55p 0.58p 5004276
11/08/2022 0.58p 0.58p 0.57p 0.58p 133215
10/08/2022 0.58p 0.60p 0.57p 0.58p 502366
09/08/2022 0.58p 0.58p 0.56p 0.58p 48379
08/08/2022 0.53p 0.60p 0.53p 0.58p 4156935
05/08/2022 0.53p 0.54p 0.51p 0.53p 1317021
04/08/2022 0.53p 0.53p 0.53p 0.53p 0
03/08/2022 0.53p 0.53p 0.51p 0.53p 101698
02/08/2022 0.53p 0.53p 0.53p 0.53p 0
01/08/2022 0.50p 0.54p 0.50p 0.53p 250000
29/07/2022 0.53p 0.54p 0.50p 0.53p 113946
28/07/2022 0.48p 0.53p 0.48p 0.53p 1002808
27/07/2022 0.48p 0.48p 0.48p 0.48p 10000
26/07/2022 0.48p 0.48p 0.48p 0.48p 0
25/07/2022 0.48p 0.48p 0.48p 0.48p 393849
22/07/2022 0.48p 0.48p 0.48p 0.48p 33841
21/07/2022 0.48p 0.50p 0.48p 0.48p 585000
20/07/2022 0.48p 0.50p 0.48p 0.48p 502004
19/07/2022 0.48p 0.48p 0.48p 0.48p 0
18/07/2022 0.48p 0.50p 0.48p 0.48p 49320
15/07/2022 0.48p 0.50p 0.47p 0.48p 1505025
14/07/2022 0.48p 0.48p 0.48p 0.48p 0
13/07/2022 0.48p 0.48p 0.47p 0.48p 17000
12/07/2022 0.48p 0.50p 0.48p 0.48p 4789402
11/07/2022 0.53p 0.53p 0.45p 0.48p 1004417
08/07/2022 0.53p 0.53p 0.50p 0.53p 8270
07/07/2022 0.53p 0.53p 0.50p 0.53p 95000
06/07/2022 0.53p 0.54p 0.50p 0.53p 560331
05/07/2022 0.53p 0.53p 0.53p 0.53p 0
04/07/2022 0.53p 0.55p 0.53p 0.53p 134048
01/07/2022 0.58p 0.58p 0.50p 0.53p 2066175
30/06/2022 0.58p 0.58p 0.55p 0.58p 130000
29/06/2022 0.58p 0.58p 0.55p 0.58p 109999
28/06/2022 0.58p 0.58p 0.55p 0.58p 200000
27/06/2022 0.58p 0.58p 0.55p 0.58p 100000
24/06/2022 0.58p 0.58p 0.58p 0.58p 0
23/06/2022 0.58p 0.58p 0.57p 0.58p 113691
22/06/2022 0.58p 0.59p 0.58p 0.58p 165825
21/06/2022 0.60p 0.60p 0.58p 0.58p 301477
20/06/2022 0.60p 0.60p 0.60p 0.60p 0
17/06/2022 0.60p 0.60p 0.60p 0.60p 0
16/06/2022 0.63p 0.63p 0.58p 0.60p 840613
15/06/2022 0.63p 0.64p 0.63p 0.63p 75844
14/06/2022 0.63p 0.64p 0.60p 0.63p 87490
13/06/2022 0.63p 0.63p 0.61p 0.63p 500000
10/06/2022 0.63p 0.64p 0.61p 0.63p 18660
09/06/2022 0.68p 0.68p 0.60p 0.63p 1490374
08/06/2022 0.68p 0.69p 0.65p 0.68p 2823685
07/06/2022 0.58p 0.70p 0.57p 0.68p 7735472
06/06/2022 0.58p 0.59p 0.55p 0.58p 2823983
01/06/2022 0.58p 0.58p 0.58p 0.58p 0
31/05/2022 0.58p 0.58p 0.58p 0.58p 0
27/05/2022 0.58p 0.58p 0.57p 0.58p 8790
26/05/2022 0.58p 0.58p 0.58p 0.58p 300000
25/05/2022 0.58p 0.58p 0.58p 0.58p 0
24/05/2022 0.58p 0.60p 0.55p 0.58p 375559
23/05/2022 0.58p 0.58p 0.55p 0.58p 1000000
20/05/2022 0.58p 0.58p 0.55p 0.58p 209133
19/05/2022 0.58p 0.58p 0.58p 0.58p 45000
18/05/2022 0.58p 0.58p 0.58p 0.58p 0
17/05/2022 0.58p 0.58p 0.55p 0.58p 75513
16/05/2022 0.58p 0.58p 0.58p 0.58p 4000000
13/05/2022 0.58p 0.58p 0.55p 0.58p 7617
12/05/2022 0.58p 0.58p 0.58p 0.58p 200000
11/05/2022 0.58p 0.58p 0.58p 0.58p 0
10/05/2022 0.58p 0.58p 0.55p 0.58p 490189
09/05/2022 0.58p 0.60p 0.56p 0.58p 258620
06/05/2022 0.58p 0.60p 0.55p 0.58p 365248
05/05/2022 0.63p 0.63p 0.55p 0.58p 1551591
04/05/2022 0.58p 0.65p 0.58p 0.63p 7393528
03/05/2022 0.58p 0.58p 0.58p 0.58p 102389
29/04/2022 0.58p 0.58p 0.56p 0.58p 340181
28/04/2022 0.58p 0.59p 0.58p 0.58p 1694
27/04/2022 0.58p 0.59p 0.58p 0.58p 2951
26/04/2022 0.58p 0.58p 0.55p 0.58p 4003000
25/04/2022 0.58p 0.58p 0.57p 0.58p 1041166
22/04/2022 0.58p 0.58p 0.55p 0.58p 1474021
21/04/2022 0.58p 0.58p 0.56p 0.58p 337847
20/04/2022 0.58p 0.58p 0.57p 0.58p 664499
19/04/2022 0.58p 0.58p 0.53p 0.58p 1258067
14/04/2022 0.58p 0.58p 0.55p 0.58p 91635
13/04/2022 0.58p 0.59p 0.55p 0.58p 1062283
12/04/2022 0.55p 0.64p 0.55p 0.58p 5921507
11/04/2022 0.53p 0.53p 0.51p 0.53p 1531000
08/04/2022 0.53p 0.53p 0.53p 0.53p 0
07/04/2022 0.53p 0.53p 0.53p 0.53p 0
06/04/2022 0.53p 0.53p 0.50p 0.53p 8917285
05/04/2022 0.53p 0.53p 0.53p 0.53p 500000
04/04/2022 0.53p 0.54p 0.50p 0.53p 1917087
01/04/2022 0.50p 0.53p 0.47p 0.50p 604237
31/03/2022 0.50p 0.50p 0.50p 0.50p 0
30/03/2022 0.50p 0.50p 0.47p 0.50p 500000
29/03/2022 0.50p 0.50p 0.47p 0.50p 1000000
28/03/2022 0.50p 0.53p 0.47p 0.50p 294417
25/03/2022 0.50p 0.50p 0.50p 0.50p 0
24/03/2022 0.50p 0.53p 0.46p 0.50p 297577
23/03/2022 0.50p 0.53p 0.50p 0.50p 232958
22/03/2022 0.50p 0.50p 0.50p 0.50p 0
21/03/2022 0.50p 0.53p 0.50p 0.50p 55805
18/03/2022 0.50p 0.53p 0.50p 0.50p 73782
17/03/2022 0.50p 0.53p 0.50p 0.50p 300749
16/03/2022 0.50p 0.53p 0.47p 0.50p 710374
15/03/2022 0.48p 0.54p 0.47p 0.50p 1684116
14/03/2022 0.48p 0.48p 0.48p 0.48p 0
11/03/2022 0.43p 0.50p 0.41p 0.48p 3398019
10/03/2022 0.38p 0.45p 0.38p 0.43p 5520674
09/03/2022 0.38p 0.38p 0.38p 0.38p 0
08/03/2022 0.40p 0.40p 0.36p 0.38p 270000
07/03/2022 0.43p 0.43p 0.35p 0.40p 4146682
04/03/2022 0.43p 0.44p 0.40p 0.43p 332651
03/03/2022 0.43p 0.43p 0.41p 0.43p 404944
02/03/2022 0.43p 0.45p 0.43p 0.43p 2000000
01/03/2022 0.45p 0.45p 0.40p 0.43p 1255728
28/02/2022 0.48p 0.48p 0.40p 0.45p 2615879
25/02/2022 0.48p 0.48p 0.45p 0.48p 440104
24/02/2022 0.48p 0.49p 0.45p 0.48p 3070893
23/02/2022 0.48p 0.49p 0.47p 0.48p 2426777
22/02/2022 0.48p 0.49p 0.47p 0.48p 420735
21/02/2022 0.48p 0.48p 0.48p 0.48p 0
18/02/2022 0.48p 0.48p 0.48p 0.48p 0
17/02/2022 0.48p 0.49p 0.48p 0.48p 12187
16/02/2022 0.48p 0.48p 0.48p 0.48p 0
15/02/2022 0.48p 0.48p 0.48p 0.48p 0
14/02/2022 0.48p 0.48p 0.47p 0.48p 692357
11/02/2022 0.48p 0.49p 0.48p 0.48p 51468
10/02/2022 0.48p 0.50p 0.48p 0.48p 650000
09/02/2022 0.48p 0.49p 0.47p 0.48p 136594
08/02/2022 0.48p 0.49p 0.48p 0.48p 49749
07/02/2022 0.48p 0.48p 0.47p 0.48p 307558
04/02/2022 0.48p 0.50p 0.47p 0.48p 5717230
03/02/2022 0.53p 0.54p 0.50p 0.50p 2298477
02/02/2022 0.53p 0.54p 0.50p 0.53p 776000
01/02/2022 0.53p 0.54p 0.51p 0.53p 3358616
31/01/2022 0.53p 0.54p 0.53p 0.53p 866716
28/01/2022 0.53p 0.53p 0.50p 0.53p 357870
27/01/2022 0.53p 0.53p 0.50p 0.53p 1000000
26/01/2022 0.53p 0.53p 0.50p 0.53p 713187
25/01/2022 0.53p 0.53p 0.50p 0.53p 10000
24/01/2022 0.55p 0.55p 0.50p 0.53p 2071163
21/01/2022 0.55p 0.56p 0.53p 0.55p 87919
20/01/2022 0.55p 0.55p 0.53p 0.55p 55555
19/01/2022 0.55p 0.55p 0.55p 0.55p 0
18/01/2022 0.55p 0.57p 0.55p 0.55p 43250
17/01/2022 0.55p 0.57p 0.55p 0.55p 103987
14/01/2022 0.58p 0.58p 0.55p 0.55p 2013982
13/01/2022 0.58p 0.60p 0.58p 0.58p 14911
12/01/2022 0.58p 0.58p 0.58p 0.58p 50000
10/01/2022 0.60p 0.62p 0.59p 0.60p 1434734
07/01/2022 0.60p 0.63p 0.59p 0.60p 208627
06/01/2022 0.65p 0.65p 0.59p 0.60p 4721204
05/01/2022 0.65p 0.67p 0.62p 0.65p 775530
04/01/2022 0.65p 0.69p 0.63p 0.65p 1448123
31/12/2021 0.65p 0.65p 0.65p 0.65p 0
30/12/2021 0.65p 0.65p 0.65p 0.65p 0
29/12/2021 0.65p 0.69p 0.65p 0.65p 2082707
24/12/2021 0.65p 0.65p 0.65p 0.65p 0
23/12/2021 0.65p 0.69p 0.65p 0.65p 84212
22/12/2021 0.63p 0.65p 0.60p 0.65p 1531924
21/12/2021 0.60p 0.64p 0.60p 0.63p 2434787
20/12/2021 0.58p 0.60p 0.55p 0.60p 7579881
17/12/2021 0.58p 0.58p 0.57p 0.58p 16491
16/12/2021 0.58p 0.58p 0.57p 0.58p 1008733
15/12/2021 0.58p 0.58p 0.55p 0.58p 466179
14/12/2021 0.63p 0.63p 0.58p 0.58p 3894516
13/12/2021 0.63p 0.65p 0.60p 0.63p 5424301
10/12/2021 0.60p 0.84p 0.60p 0.63p 58513592
09/12/2021 0.55p 0.57p 0.53p 0.55p 1186159

*Close Price adjusted for both dividends and splits