Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/07/2020 0.43p 0.43p 0.40p 0.43p 2952137
28/07/2020 0.43p 0.45p 0.43p 0.43p 2596113
27/07/2020 0.43p 0.43p 0.43p 0.43p 0
24/07/2020 0.43p 0.43p 0.40p 0.43p 2091291
23/07/2020 0.43p 0.43p 0.40p 0.43p 818623
22/07/2020 0.43p 0.43p 0.40p 0.43p 1965380
21/07/2020 0.43p 0.44p 0.40p 0.43p 6564511
20/07/2020 0.43p 0.43p 0.41p 0.43p 2505716
17/07/2020 0.43p 0.44p 0.43p 0.43p 100500
16/07/2020 0.43p 0.44p 0.41p 0.43p 60488
15/07/2020 0.43p 0.45p 0.41p 0.43p 723293
14/07/2020 0.43p 0.45p 0.41p 0.43p 966101
13/07/2020 0.43p 0.45p 0.41p 0.43p 1845332
10/07/2020 0.45p 0.45p 0.41p 0.43p 2239059
09/07/2020 0.45p 0.45p 0.43p 0.45p 1291189
08/07/2020 0.45p 0.47p 0.43p 0.45p 350681
07/07/2020 0.45p 0.45p 0.44p 0.45p 165358
06/07/2020 0.45p 0.47p 0.43p 0.45p 800000
03/07/2020 0.48p 0.49p 0.42p 0.45p 18828432
02/07/2020 0.48p 0.50p 0.48p 0.48p 1401534
01/07/2020 0.50p 0.50p 0.46p 0.48p 6299477
30/06/2020 0.50p 0.51p 0.48p 0.50p 147514
25/06/2020 0.53p 0.55p 0.50p 0.53p 1397503
24/06/2020 0.53p 0.55p 0.53p 0.53p 70777
23/06/2020 0.53p 0.55p 0.51p 0.53p 144778
22/06/2020 0.53p 0.55p 0.50p 0.53p 2651888
19/06/2020 0.48p 0.53p 0.48p 0.53p 1659207
18/06/2020 0.48p 0.48p 0.45p 0.48p 1347019
17/06/2020 0.53p 0.53p 0.46p 0.48p 6583775
16/06/2020 0.53p 0.53p 0.50p 0.53p 276660
15/06/2020 0.53p 0.53p 0.50p 0.53p 105770
12/06/2020 0.53p 0.53p 0.50p 0.53p 290000
11/06/2020 0.53p 0.53p 0.50p 0.53p 254586
10/06/2020 0.53p 0.53p 0.50p 0.53p 680128
09/06/2020 0.53p 0.53p 0.51p 0.53p 411453
08/06/2020 0.53p 0.54p 0.46p 0.53p 5748509
05/06/2020 0.58p 0.58p 0.51p 0.53p 4638146
04/06/2020 0.58p 0.58p 0.53p 0.58p 1219341
03/06/2020 0.58p 0.58p 0.55p 0.58p 1535328
02/06/2020 0.58p 0.58p 0.50p 0.58p 1409237
29/05/2020 0.63p 0.63p 0.52p 0.58p 6059785
28/05/2020 0.65p 0.65p 0.56p 0.63p 2397980
27/05/2020 0.43p 0.69p 0.43p 0.65p 15101757
26/05/2020 0.78p 0.82p 0.75p 0.78p 4054037
22/05/2020 0.78p 0.80p 0.77p 0.78p 598430
21/05/2020 0.80p 0.80p 0.76p 0.78p 925776
20/05/2020 0.83p 0.83p 0.80p 0.82p 1449406
19/05/2020 0.83p 0.83p 0.80p 0.83p 499839
18/05/2020 0.88p 0.88p 0.80p 0.83p 1294242
15/05/2020 0.88p 0.88p 0.85p 0.88p 1392064
14/05/2020 0.95p 0.95p 0.85p 0.88p 2536098
12/05/2020 0.98p 1.00p 0.90p 0.90p 5134053
11/05/2020 0.93p 1.10p 0.90p 0.98p 18442840
07/05/2020 0.83p 0.93p 0.82p 0.93p 4168402
06/05/2020 0.83p 0.85p 0.80p 0.83p 1510771
01/05/2020 0.90p 0.90p 0.83p 0.83p 7726887
30/04/2020 0.90p 0.93p 0.87p 0.90p 1573494
29/04/2020 0.85p 0.90p 0.80p 0.90p 8609683
28/04/2020 0.88p 0.93p 0.82p 0.85p 16314136
27/04/2020 0.83p 0.88p 0.82p 0.88p 6861425
24/04/2020 0.90p 0.90p 0.77p 0.83p 7110504
23/04/2020 0.88p 1.00p 0.87p 0.90p 15356265
22/04/2020 0.73p 0.94p 0.71p 0.88p 13401605
21/04/2020 0.78p 0.78p 0.71p 0.73p 2052045
20/04/2020 0.75p 0.81p 0.70p 0.78p 10000182
17/04/2020 0.55p 0.77p 0.53p 0.73p 17207366
16/04/2020 0.58p 0.58p 0.51p 0.53p 6711172
15/04/2020 0.58p 0.58p 0.55p 0.58p 4677008
09/04/2020 0.60p 0.67p 0.58p 0.65p 7482657
08/04/2020 0.78p 0.78p 0.58p 0.58p 18523988
07/04/2020 0.78p 0.87p 0.67p 0.78p 28307116
06/04/2020 0.53p 0.84p 0.53p 0.78p 41271164
03/04/2020 0.45p 0.57p 0.41p 0.53p 37391572
02/04/2020 0.55p 0.58p 0.45p 0.48p 31800082
01/04/2020 0.38p 0.75p 0.38p 0.53p 107966480
31/03/2020 0.38p 0.39p 0.38p 0.38p 251025
30/03/2020 0.43p 0.43p 0.38p 0.38p 367619
27/03/2020 0.43p 0.43p 0.43p 0.43p 0
26/03/2020 0.43p 0.43p 0.43p 0.43p 350835
25/03/2020 0.43p 0.43p 0.43p 0.43p 0
24/03/2020 0.40p 0.43p 0.40p 0.43p 1500000
23/03/2020 0.40p 0.40p 0.35p 0.40p 20000
20/03/2020 0.43p 0.43p 0.35p 0.40p 842000
19/03/2020 0.45p 0.45p 0.40p 0.43p 714311
18/03/2020 0.48p 0.48p 0.43p 0.48p 501110
17/03/2020 0.48p 0.48p 0.45p 0.48p 1171717
16/03/2020 0.48p 0.48p 0.48p 0.48p 0
13/03/2020 0.48p 0.53p 0.45p 0.48p 4469530
12/03/2020 0.48p 0.48p 0.48p 0.48p 0
11/03/2020 0.48p 0.48p 0.45p 0.48p 161400
10/03/2020 0.48p 0.48p 0.45p 0.48p 268673
09/03/2020 0.45p 0.49p 0.45p 0.48p 1161340
06/03/2020 0.58p 0.58p 0.51p 0.53p 623636
05/03/2020 0.58p 0.58p 0.57p 0.58p 191236
04/03/2020 0.58p 0.58p 0.55p 0.58p 2104265
03/03/2020 0.63p 0.63p 0.57p 0.58p 2407330
02/03/2020 0.63p 0.64p 0.63p 0.63p 335000
28/02/2020 0.75p 0.75p 0.57p 0.63p 13332589
27/02/2020 0.78p 0.78p 0.75p 0.78p 777748
26/02/2020 0.80p 0.80p 0.75p 0.78p 846213
25/02/2020 0.80p 0.80p 0.76p 0.80p 44128
24/02/2020 0.80p 0.82p 0.76p 0.80p 7144990
21/02/2020 0.73p 0.80p 0.73p 0.80p 3346657
20/02/2020 0.80p 0.80p 0.70p 0.73p 1798174
19/02/2020 0.83p 0.83p 0.80p 0.83p 910832
18/02/2020 0.83p 0.83p 0.80p 0.83p 1050000
17/02/2020 0.83p 0.83p 0.77p 0.83p 722852
14/02/2020 0.83p 0.83p 0.80p 0.83p 350000
13/02/2020 0.83p 0.84p 0.81p 0.83p 328673
12/02/2020 0.83p 0.83p 0.83p 0.83p 0
11/02/2020 0.85p 0.86p 0.81p 0.83p 348370
10/02/2020 0.88p 0.88p 0.85p 0.88p 168954
07/02/2020 0.88p 0.88p 0.85p 0.88p 10000
06/02/2020 0.88p 0.88p 0.85p 0.88p 612861
05/02/2020 0.88p 0.88p 0.85p 0.88p 304541
04/02/2020 0.88p 0.88p 0.85p 0.88p 23700
03/02/2020 0.88p 0.88p 0.88p 0.88p 0
31/01/2020 0.88p 0.88p 0.85p 0.88p 119958
30/01/2020 0.88p 0.88p 0.88p 0.88p 19582
29/01/2020 0.88p 0.88p 0.86p 0.88p 309728
28/01/2020 0.93p 0.93p 0.86p 0.88p 233187
27/01/2020 0.93p 0.93p 0.90p 0.93p 299913
24/01/2020 0.95p 0.95p 0.90p 0.93p 825428
23/01/2020 0.95p 0.95p 0.91p 0.95p 50798
22/01/2020 0.93p 0.96p 0.91p 0.95p 2724544
21/01/2020 0.93p 0.94p 0.90p 0.93p 273064
20/01/2020 0.98p 1.04p 0.87p 0.93p 3100424
17/01/2020 0.95p 1.00p 0.91p 0.98p 3019973
16/01/2020 0.83p 0.90p 0.83p 0.88p 1609938
15/01/2020 0.78p 0.84p 0.75p 0.83p 1686348
14/01/2020 0.83p 0.83p 0.75p 0.78p 1350934
13/01/2020 0.83p 0.83p 0.80p 0.83p 1012000
10/01/2020 0.83p 0.84p 0.80p 0.83p 1221186
09/01/2020 0.83p 0.85p 0.80p 0.83p 969286
08/01/2020 0.85p 0.86p 0.80p 0.83p 714274
07/01/2020 0.85p 0.87p 0.82p 0.85p 276465
06/01/2020 0.85p 0.90p 0.80p 0.85p 2201307
03/01/2020 1.13p 1.15p 0.82p 0.85p 7938550
02/01/2020 1.18p 1.18p 1.05p 1.13p 2656993
31/12/2019 1.05p 1.20p 1.05p 1.18p 3085604
30/12/2019 1.05p 1.06p 1.00p 1.05p 793212
27/12/2019 1.05p 1.05p 1.00p 1.05p 450000
24/12/2019 1.05p 1.05p 1.05p 1.05p 0
23/12/2019 1.05p 1.06p 1.05p 1.05p 100000
20/12/2019 1.05p 1.06p 1.00p 1.05p 338331
19/12/2019 1.08p 1.08p 1.00p 1.05p 1090974
18/12/2019 1.10p 1.10p 1.05p 1.08p 1192519
17/12/2019 1.10p 1.10p 1.05p 1.10p 36127
16/12/2019 1.10p 1.10p 1.05p 1.10p 209998
13/12/2019 1.10p 1.14p 1.10p 1.10p 28546
12/12/2019 1.08p 1.15p 1.06p 1.10p 122654
11/12/2019 1.13p 1.13p 1.01p 1.03p 1420527
10/12/2019 1.13p 1.13p 1.10p 1.13p 50000
09/12/2019 1.18p 1.18p 1.10p 1.13p 630795
06/12/2019 1.18p 1.18p 1.15p 1.18p 898994
05/12/2019 1.18p 1.18p 1.18p 1.18p 24576
04/12/2019 1.18p 1.18p 1.15p 1.18p 2669
03/12/2019 1.18p 1.18p 1.18p 1.18p 0
02/12/2019 1.18p 1.18p 1.15p 1.18p 149966
29/11/2019 1.18p 1.18p 1.15p 1.18p 15546
28/11/2019 1.18p 1.18p 1.15p 1.18p 250771
27/11/2019 1.18p 1.18p 1.15p 1.18p 1047546
26/11/2019 1.18p 1.18p 1.15p 1.18p 508271
25/11/2019 1.20p 1.20p 1.15p 1.18p 775866
22/11/2019 1.13p 1.20p 1.13p 1.20p 175368
21/11/2019 1.23p 1.23p 1.13p 1.13p 568169
20/11/2019 1.23p 1.23p 1.21p 1.23p 53000
19/11/2019 1.25p 1.25p 1.21p 1.23p 250000
18/11/2019 1.28p 1.28p 1.24p 1.25p 440850
15/11/2019 1.28p 1.29p 1.25p 1.28p 29615
14/11/2019 1.28p 1.28p 1.25p 1.28p 485016
13/11/2019 1.28p 1.29p 1.25p 1.28p 329564
12/11/2019 1.28p 1.28p 1.25p 1.28p 618968
11/11/2019 1.28p 1.30p 1.27p 1.28p 53827
08/11/2019 1.30p 1.30p 1.25p 1.28p 705324
07/11/2019 1.30p 1.31p 1.26p 1.30p 236621
06/11/2019 1.33p 1.33p 1.26p 1.30p 195710
05/11/2019 1.33p 1.33p 1.30p 1.33p 190686
04/11/2019 1.33p 1.33p 1.30p 1.33p 522708
01/11/2019 1.33p 1.33p 1.30p 1.33p 1278095
31/10/2019 1.33p 1.33p 1.30p 1.33p 711798
30/10/2019 1.33p 1.34p 1.30p 1.33p 1273814
29/10/2019 1.40p 1.40p 1.31p 1.33p 598799
28/10/2019 1.43p 1.44p 1.40p 1.40p 729826
25/10/2019 1.43p 1.45p 1.40p 1.43p 582420
24/10/2019 1.38p 1.49p 1.35p 1.43p 2722903
23/10/2019 1.45p 1.45p 1.35p 1.38p 454535
22/10/2019 1.45p 1.45p 1.45p 1.45p 2500000
21/10/2019 1.45p 1.45p 1.40p 1.45p 405000
18/10/2019 1.45p 1.46p 1.40p 1.45p 621943
17/10/2019 1.48p 1.48p 1.45p 1.45p 473642
16/10/2019 1.48p 1.48p 1.45p 1.48p 187837
15/10/2019 1.48p 1.48p 1.45p 1.48p 351923
14/10/2019 1.50p 1.50p 1.45p 1.48p 1068246
11/10/2019 1.48p 1.49p 1.45p 1.48p 248131
10/10/2019 1.48p 1.48p 1.45p 1.48p 88609
09/10/2019 1.48p 1.49p 1.46p 1.48p 481677
08/10/2019 1.45p 1.49p 1.45p 1.48p 826933
07/10/2019 1.45p 1.47p 1.42p 1.45p 219000
04/10/2019 1.48p 1.48p 1.41p 1.45p 803147

*Close Price adjusted for both dividends and splits