Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2021 0.55p 0.57p 0.55p 0.55p 500
07/12/2021 0.55p 0.57p 0.55p 0.55p 918720
06/12/2021 0.55p 0.58p 0.54p 0.55p 1503113
03/12/2021 0.58p 0.58p 0.55p 0.55p 2068225
02/12/2021 0.58p 0.58p 0.55p 0.58p 1030000
01/12/2021 0.58p 0.58p 0.58p 0.58p 0
30/11/2021 0.58p 0.60p 0.58p 0.58p 41195
29/11/2021 0.58p 0.58p 0.55p 0.58p 353158
26/11/2021 0.58p 0.58p 0.55p 0.58p 1336457
25/11/2021 0.58p 0.58p 0.58p 0.58p 0
24/11/2021 0.58p 0.59p 0.58p 0.58p 501602
23/11/2021 0.58p 0.59p 0.56p 0.58p 47838
22/11/2021 0.58p 0.59p 0.55p 0.58p 2132050
19/11/2021 0.58p 0.58p 0.57p 0.58p 1000000
18/11/2021 0.63p 0.63p 0.56p 0.58p 4395551
17/11/2021 0.63p 0.63p 0.63p 0.63p 0
16/11/2021 0.63p 0.63p 0.63p 0.63p 0
15/11/2021 0.63p 0.63p 0.63p 0.63p 31112
12/11/2021 0.63p 0.63p 0.60p 0.63p 100000
11/11/2021 0.63p 0.63p 0.63p 0.63p 0
10/11/2021 0.63p 0.64p 0.60p 0.63p 107000
09/11/2021 0.63p 0.63p 0.60p 0.63p 1200000
08/11/2021 0.63p 0.63p 0.63p 0.63p 0
05/11/2021 0.63p 0.65p 0.63p 0.63p 89477
04/11/2021 0.65p 0.65p 0.61p 0.63p 3008093
03/11/2021 0.65p 0.68p 0.65p 0.65p 36082
02/11/2021 0.65p 0.69p 0.63p 0.65p 678027
01/11/2021 0.63p 0.69p 0.61p 0.65p 934705
29/10/2021 0.63p 0.63p 0.63p 0.63p 0
28/10/2021 0.68p 0.68p 0.62p 0.63p 2098877
27/10/2021 0.68p 0.70p 0.66p 0.68p 290750
26/10/2021 0.68p 0.68p 0.68p 0.68p 0
25/10/2021 0.68p 0.70p 0.65p 0.68p 603703
22/10/2021 0.68p 0.69p 0.68p 0.68p 300000
21/10/2021 0.70p 0.70p 0.67p 0.68p 27215
20/10/2021 0.70p 0.70p 0.68p 0.68p 60000
19/10/2021 0.70p 0.72p 0.68p 0.70p 813032
18/10/2021 0.70p 0.75p 0.69p 0.70p 771781
15/10/2021 0.70p 0.72p 0.68p 0.70p 1431250
14/10/2021 0.70p 0.70p 0.68p 0.70p 684275
13/10/2021 0.70p 0.74p 0.70p 0.70p 1504145
12/10/2021 0.68p 0.73p 0.67p 0.70p 409059
11/10/2021 0.68p 0.70p 0.67p 0.68p 267273
08/10/2021 0.68p 0.68p 0.68p 0.68p 0
07/10/2021 0.68p 0.70p 0.68p 0.68p 421231
06/10/2021 0.73p 0.73p 0.65p 0.68p 6119131
05/10/2021 0.73p 0.73p 0.73p 0.73p 91036
04/10/2021 0.73p 0.73p 0.70p 0.73p 1714734
01/10/2021 0.73p 0.73p 0.70p 0.73p 1386060
30/09/2021 0.73p 0.74p 0.73p 0.73p 299351
29/09/2021 0.73p 0.73p 0.73p 0.73p 0
28/09/2021 0.73p 0.73p 0.73p 0.73p 0
27/09/2021 0.73p 0.73p 0.73p 0.73p 0
24/09/2021 0.73p 0.73p 0.70p 0.73p 0
23/09/2021 0.73p 0.73p 0.70p 0.70p 1207971
22/09/2021 0.73p 0.73p 0.73p 0.73p 0
21/09/2021 0.75p 0.75p 0.73p 0.73p 0
20/09/2021 0.78p 0.78p 0.71p 0.75p 2601477
17/09/2021 0.78p 0.78p 0.75p 0.75p 3594664
16/09/2021 0.78p 0.78p 0.78p 0.78p 0
15/09/2021 0.78p 0.78p 0.75p 0.78p 570023
14/09/2021 0.80p 0.80p 0.75p 0.78p 3025117
13/09/2021 0.80p 0.81p 0.80p 0.80p 152677
10/09/2021 0.80p 0.82p 0.79p 0.80p 698116
09/09/2021 0.80p 0.85p 0.76p 0.80p 798520
08/09/2021 0.80p 0.82p 0.76p 0.80p 1453392
07/09/2021 0.80p 0.83p 0.78p 0.80p 1055021
06/09/2021 0.80p 0.84p 0.79p 0.80p 5526
03/09/2021 0.80p 0.80p 0.80p 0.80p 61501
02/09/2021 0.78p 0.80p 0.78p 0.78p 671632
01/09/2021 0.78p 0.80p 0.78p 0.78p 141501
31/08/2021 0.73p 0.80p 0.73p 0.78p 3022673
27/08/2021 0.73p 0.75p 0.72p 0.73p 156076
26/08/2021 0.73p 0.75p 0.72p 0.73p 362217
25/08/2021 0.73p 0.73p 0.72p 0.73p 350343
24/08/2021 0.73p 0.73p 0.73p 0.73p 0
23/08/2021 0.73p 0.75p 0.71p 0.73p 2576233
20/08/2021 0.73p 0.73p 0.72p 0.73p 100000
19/08/2021 0.78p 0.78p 0.71p 0.73p 4196331
18/08/2021 0.78p 0.78p 0.76p 0.78p 1525000
17/08/2021 0.85p 0.85p 0.76p 0.78p 5293603
16/08/2021 0.85p 0.87p 0.82p 0.85p 1220474
13/08/2021 0.88p 0.88p 0.85p 0.85p 1556764
12/08/2021 0.88p 0.89p 0.86p 0.88p 1941339
11/08/2021 0.85p 0.89p 0.82p 0.88p 3270413
10/08/2021 0.85p 0.85p 0.82p 0.85p 152645
09/08/2021 0.85p 0.86p 0.82p 0.85p 717950
06/08/2021 0.85p 0.85p 0.82p 0.85p 92677
05/08/2021 0.85p 0.86p 0.82p 0.85p 1767136
04/08/2021 0.85p 0.85p 0.82p 0.85p 82198
03/08/2021 0.85p 0.85p 0.83p 0.85p 465602
02/08/2021 0.85p 0.90p 0.84p 0.85p 3541746
30/07/2021 0.80p 0.89p 0.80p 0.85p 2475945
29/07/2021 0.78p 0.85p 0.78p 0.80p 4864500
28/07/2021 0.78p 0.78p 0.78p 0.78p 1600000
27/07/2021 0.80p 0.80p 0.78p 0.78p 252683
26/07/2021 0.80p 0.83p 0.77p 0.80p 1083001
23/07/2021 0.83p 0.83p 0.78p 0.80p 1242226
22/07/2021 0.83p 0.83p 0.80p 0.83p 130000
21/07/2021 0.83p 0.83p 0.80p 0.83p 90000
20/07/2021 0.83p 0.83p 0.80p 0.83p 1643074
19/07/2021 0.83p 0.83p 0.80p 0.83p 1643074
16/07/2021 0.85p 0.87p 0.80p 0.83p 1302722
15/07/2021 0.80p 0.87p 0.80p 0.85p 2978847
14/07/2021 0.80p 0.85p 0.78p 0.80p 608366
13/07/2021 0.83p 0.85p 0.80p 0.80p 13514766
12/07/2021 0.83p 0.83p 0.81p 0.83p 60253
09/07/2021 0.83p 0.83p 0.80p 0.83p 189960
08/07/2021 0.83p 0.83p 0.80p 0.83p 70533
07/07/2021 0.83p 0.83p 0.81p 0.83p 564403
06/07/2021 0.83p 0.83p 0.81p 0.83p 536339
05/07/2021 0.83p 0.85p 0.80p 0.83p 2103227
02/07/2021 0.78p 0.84p 0.78p 0.83p 4984588
01/07/2021 0.80p 0.80p 0.78p 0.78p 75000
30/06/2021 0.78p 0.80p 0.78p 0.80p 3762884
29/06/2021 0.75p 0.80p 0.75p 0.78p 9197418
28/06/2021 0.73p 0.73p 0.70p 0.73p 502040
25/06/2021 0.75p 0.75p 0.71p 0.73p 2822465
24/06/2021 0.75p 0.75p 0.71p 0.75p 20000
23/06/2021 0.75p 0.75p 0.71p 0.75p 2357826
22/06/2021 0.75p 0.75p 0.71p 0.75p 50000
21/06/2021 0.78p 0.78p 0.71p 0.75p 4144715
18/06/2021 0.78p 0.78p 0.75p 0.78p 315733
17/06/2021 0.78p 0.78p 0.75p 0.78p 4207873
16/06/2021 0.78p 0.78p 0.77p 0.78p 11647
15/06/2021 0.78p 0.80p 0.76p 0.78p 2883121
14/06/2021 0.83p 0.83p 0.76p 0.78p 4994632
11/06/2021 0.83p 0.83p 0.80p 0.83p 206744
10/06/2021 0.83p 0.83p 0.80p 0.83p 525662
09/06/2021 0.78p 0.89p 0.78p 0.83p 4590267
08/06/2021 0.75p 0.80p 0.73p 0.78p 7689385
07/06/2021 0.75p 0.80p 0.75p 0.75p 1772795
04/06/2021 0.75p 0.75p 0.70p 0.75p 4137620
03/06/2021 0.75p 0.76p 0.73p 0.75p 871549
02/06/2021 0.75p 0.77p 0.70p 0.75p 2702992
01/06/2021 0.75p 0.77p 0.73p 0.75p 1395228
28/05/2021 0.75p 0.79p 0.74p 0.75p 4049930
27/05/2021 0.68p 0.80p 0.68p 0.75p 14289844
26/05/2021 0.68p 0.69p 0.65p 0.68p 1014311
25/05/2021 0.68p 0.70p 0.65p 0.68p 3032753
24/05/2021 0.68p 0.69p 0.65p 0.68p 1451358
21/05/2021 0.68p 0.68p 0.65p 0.68p 629831
20/05/2021 0.70p 0.70p 0.65p 0.68p 1272048
19/05/2021 0.70p 0.70p 0.67p 0.70p 204571
18/05/2021 0.73p 0.73p 0.67p 0.70p 982405
17/05/2021 0.73p 0.74p 0.70p 0.73p 2457384
14/05/2021 0.70p 0.75p 0.70p 0.73p 2025621
13/05/2021 0.73p 0.73p 0.67p 0.73p 4829124
12/05/2021 0.70p 0.73p 0.65p 0.73p 8414054
11/05/2021 0.73p 0.75p 0.65p 0.70p 12522238
10/05/2021 0.63p 0.74p 0.63p 0.73p 6849615
07/05/2021 0.63p 0.65p 0.60p 0.63p 6308432
06/05/2021 0.60p 0.65p 0.60p 0.63p 5203084
05/05/2021 0.60p 0.64p 0.58p 0.60p 601187
04/05/2021 0.55p 0.64p 0.53p 0.60p 2374887
30/04/2021 0.55p 0.57p 0.53p 0.55p 494005
29/04/2021 0.53p 0.59p 0.53p 0.55p 6845211
28/04/2021 0.53p 0.55p 0.51p 0.53p 380000
27/04/2021 0.50p 0.53p 0.50p 0.53p 1275148
26/04/2021 0.50p 0.53p 0.48p 0.50p 984995
23/04/2021 0.48p 0.50p 0.48p 0.50p 283577
22/04/2021 0.48p 0.49p 0.48p 0.48p 2300612
21/04/2021 0.48p 0.49p 0.47p 0.48p 190219
20/04/2021 0.48p 0.50p 0.46p 0.48p 359852
19/04/2021 0.50p 0.54p 0.48p 0.48p 566492
16/04/2021 0.50p 0.54p 0.48p 0.50p 409241
15/04/2021 0.48p 0.54p 0.48p 0.50p 4560412
14/04/2021 0.48p 0.48p 0.45p 0.48p 4498739
13/04/2021 0.50p 0.50p 0.45p 0.48p 3009006
12/04/2021 0.50p 0.51p 0.46p 0.50p 6715639
09/04/2021 0.53p 0.53p 0.50p 0.53p 552179
08/04/2021 0.53p 0.53p 0.52p 0.53p 125000
07/04/2021 0.53p 0.53p 0.50p 0.53p 297702
06/04/2021 0.53p 0.53p 0.50p 0.53p 251519
01/04/2021 0.53p 0.53p 0.50p 0.53p 717583
31/03/2021 0.53p 0.53p 0.50p 0.53p 134164
30/03/2021 0.53p 0.53p 0.53p 0.53p 0
29/03/2021 0.53p 0.53p 0.50p 0.53p 237142
26/03/2021 0.53p 0.53p 0.53p 0.53p 1173828
25/03/2021 0.58p 0.58p 0.50p 0.53p 4334267
24/03/2021 0.58p 0.58p 0.55p 0.58p 181305
23/03/2021 0.58p 0.58p 0.55p 0.58p 448834
22/03/2021 0.58p 0.58p 0.56p 0.58p 1846861
19/03/2021 0.58p 0.59p 0.55p 0.58p 2459257
18/03/2021 0.58p 0.60p 0.56p 0.58p 544931
17/03/2021 0.55p 0.69p 0.54p 0.58p 21650932
16/03/2021 0.55p 0.55p 0.50p 0.53p 2598856
15/03/2021 0.58p 0.58p 0.53p 0.55p 1506093
12/03/2021 0.58p 0.59p 0.55p 0.58p 10291576
11/03/2021 0.58p 0.60p 0.55p 0.58p 3765896
10/03/2021 0.58p 0.60p 0.56p 0.58p 2500721
09/03/2021 0.55p 0.59p 0.55p 0.55p 53105
08/03/2021 0.53p 0.55p 0.53p 0.55p 1600000
05/03/2021 0.53p 0.55p 0.52p 0.53p 1770814
04/03/2021 0.53p 0.54p 0.52p 0.53p 3308893
03/03/2021 0.53p 0.53p 0.52p 0.53p 6525
02/03/2021 0.53p 0.55p 0.52p 0.53p 392119
01/03/2021 0.53p 0.53p 0.51p 0.53p 1186552
26/02/2021 0.55p 0.57p 0.51p 0.53p 1060309
25/02/2021 0.53p 0.55p 0.52p 0.55p 1917907

*Close Price adjusted for both dividends and splits