Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/02/2021 0.53p 0.53p 0.52p 0.53p 1211239
23/02/2021 0.58p 0.58p 0.51p 0.53p 6613092
22/02/2021 0.63p 0.69p 0.55p 0.58p 16027851
19/02/2021 0.58p 0.74p 0.55p 0.63p 15066367
18/02/2021 0.58p 0.59p 0.55p 0.58p 486457
17/02/2021 0.58p 0.59p 0.55p 0.58p 2434990
16/02/2021 0.55p 0.60p 0.55p 0.58p 2527495
15/02/2021 0.48p 0.58p 0.48p 0.55p 6660613
12/02/2021 0.48p 0.50p 0.48p 0.48p 821142
11/02/2021 0.53p 0.53p 0.47p 0.48p 2015172
10/02/2021 0.53p 0.53p 0.53p 0.53p 0
09/02/2021 0.53p 0.53p 0.50p 0.53p 250000
08/02/2021 0.53p 0.53p 0.53p 0.53p 0
05/02/2021 0.53p 0.53p 0.50p 0.53p 1128555
04/02/2021 0.53p 0.54p 0.50p 0.53p 1270349
03/02/2021 0.53p 0.54p 0.51p 0.53p 2673827
02/02/2021 0.53p 0.55p 0.52p 0.53p 2586683
01/02/2021 0.53p 0.54p 0.52p 0.53p 5649402
29/01/2021 0.53p 0.55p 0.51p 0.53p 3620929
28/01/2021 0.53p 0.54p 0.48p 0.53p 5913755
27/01/2021 0.53p 0.55p 0.50p 0.53p 1200035
26/01/2021 0.58p 0.58p 0.51p 0.53p 5240792
25/01/2021 0.53p 0.60p 0.51p 0.58p 14568729
22/01/2021 0.58p 0.58p 0.50p 0.53p 5484962
21/01/2021 0.53p 0.60p 0.53p 0.58p 11652249
20/01/2021 0.53p 0.55p 0.50p 0.53p 12159635
19/01/2021 0.48p 0.55p 0.45p 0.53p 4589198
18/01/2021 0.48p 0.48p 0.47p 0.48p 373147
15/01/2021 0.48p 0.48p 0.45p 0.48p 1803263
14/01/2021 0.48p 0.48p 0.45p 0.48p 1334067
13/01/2021 0.48p 0.48p 0.45p 0.48p 534274
12/01/2021 0.48p 0.48p 0.45p 0.48p 1011303
11/01/2021 0.48p 0.48p 0.45p 0.48p 607893
08/01/2021 0.48p 0.48p 0.46p 0.48p 1211717
07/01/2021 0.48p 0.49p 0.46p 0.48p 714511
06/01/2021 0.50p 0.54p 0.46p 0.48p 2194475
05/01/2021 0.50p 0.55p 0.46p 0.50p 524460
04/01/2021 0.50p 0.52p 0.45p 0.50p 5348011
31/12/2020 0.50p 0.53p 0.45p 0.50p 1292436
30/12/2020 0.40p 0.55p 0.40p 0.50p 9218787
24/12/2020 0.38p 0.40p 0.38p 0.38p 0
23/12/2020 0.43p 0.43p 0.40p 0.40p 7080396
22/12/2020 0.43p 0.44p 0.40p 0.43p 3473000
21/12/2020 0.43p 0.44p 0.41p 0.43p 1329179
18/12/2020 0.43p 0.44p 0.41p 0.43p 792435
17/12/2020 0.43p 0.45p 0.43p 0.43p 372381
16/12/2020 0.43p 0.45p 0.40p 0.43p 6837411
15/12/2020 0.43p 0.43p 0.40p 0.43p 3010467
14/12/2020 0.43p 0.43p 0.43p 0.43p 0
11/12/2020 0.43p 0.43p 0.41p 0.43p 412620
10/12/2020 0.43p 0.43p 0.43p 0.43p 35000
09/12/2020 0.43p 0.43p 0.43p 0.43p 332122
08/12/2020 0.43p 0.45p 0.43p 0.43p 218024
07/12/2020 0.43p 0.45p 0.43p 0.43p 188888
04/12/2020 0.43p 0.45p 0.43p 0.43p 379691
03/12/2020 0.43p 0.45p 0.43p 0.43p 811111
02/12/2020 0.43p 0.45p 0.43p 0.43p 3445851
01/12/2020 0.43p 0.45p 0.43p 0.43p 594563
30/11/2020 0.43p 0.45p 0.43p 0.43p 327122
27/11/2020 0.43p 0.45p 0.43p 0.43p 264999
26/11/2020 0.43p 0.45p 0.40p 0.43p 731687
25/11/2020 0.43p 0.45p 0.42p 0.43p 689680
24/11/2020 0.43p 0.45p 0.41p 0.43p 2670063
23/11/2020 0.43p 0.44p 0.43p 0.43p 433944
20/11/2020 0.43p 0.44p 0.43p 0.43p 167056
19/11/2020 0.43p 0.45p 0.43p 0.43p 1558589
18/11/2020 0.45p 0.45p 0.41p 0.43p 659235
17/11/2020 0.45p 0.46p 0.42p 0.45p 489135
16/11/2020 0.45p 0.47p 0.42p 0.45p 1177500
13/11/2020 0.48p 0.48p 0.42p 0.45p 3057040
12/11/2020 0.48p 0.48p 0.45p 0.48p 984751
10/11/2020 0.45p 0.50p 0.41p 0.43p 42866072
09/11/2020 0.48p 0.49p 0.43p 0.48p 2373448
06/11/2020 0.48p 0.49p 0.46p 0.48p 1341305
05/11/2020 0.48p 0.49p 0.46p 0.48p 2622904
04/11/2020 0.50p 0.55p 0.45p 0.50p 4519197
03/11/2020 0.53p 0.53p 0.46p 0.50p 28502932
02/11/2020 0.65p 0.69p 0.46p 0.53p 60795240
30/10/2020 0.78p 0.78p 0.65p 0.68p 11310424
29/10/2020 0.78p 0.78p 0.75p 0.78p 739701
28/10/2020 0.78p 0.78p 0.75p 0.78p 2333862
27/10/2020 0.83p 0.83p 0.76p 0.78p 6846489
26/10/2020 0.83p 0.84p 0.80p 0.83p 709756
23/10/2020 0.80p 0.84p 0.80p 0.83p 848431
22/10/2020 0.80p 0.85p 0.77p 0.80p 4671924
21/10/2020 0.83p 0.83p 0.80p 0.83p 51000
20/10/2020 0.85p 0.85p 0.80p 0.83p 1826070
19/10/2020 0.88p 0.95p 0.82p 0.85p 6237399
16/10/2020 0.85p 0.89p 0.85p 0.88p 4442720
15/10/2020 0.83p 0.88p 0.80p 0.85p 7750839
14/10/2020 0.85p 0.87p 0.80p 0.83p 4944503
13/10/2020 0.78p 0.89p 0.76p 0.85p 8487464
12/10/2020 0.68p 0.85p 0.68p 0.78p 6410994
09/10/2020 0.65p 0.72p 0.65p 0.68p 4188287
08/10/2020 0.60p 0.70p 0.60p 0.65p 4646214
07/10/2020 0.60p 0.64p 0.56p 0.60p 2758380
06/10/2020 0.60p 0.60p 0.57p 0.60p 1176062
05/10/2020 0.60p 0.62p 0.57p 0.60p 491011
02/10/2020 0.60p 0.60p 0.57p 0.60p 1010849
01/10/2020 0.63p 0.63p 0.60p 0.60p 772906
30/09/2020 0.63p 0.63p 0.60p 0.63p 1814304
29/09/2020 0.63p 0.63p 0.60p 0.63p 904112
28/09/2020 0.63p 0.63p 0.60p 0.63p 2669414
25/09/2020 0.63p 0.63p 0.63p 0.63p 0
24/09/2020 0.63p 0.65p 0.60p 0.63p 900000
23/09/2020 0.63p 0.63p 0.60p 0.63p 2050000
22/09/2020 0.68p 0.69p 0.63p 0.63p 2326488
21/09/2020 0.70p 0.72p 0.66p 0.68p 1729533
18/09/2020 0.70p 0.72p 0.68p 0.70p 270616
17/09/2020 0.73p 0.73p 0.68p 0.70p 731944
16/09/2020 0.73p 0.73p 0.70p 0.73p 1340990
15/09/2020 0.73p 0.74p 0.70p 0.73p 1740000
14/09/2020 0.75p 0.79p 0.71p 0.73p 2203856
11/09/2020 0.73p 0.80p 0.71p 0.75p 3458022
10/09/2020 0.73p 0.75p 0.70p 0.73p 1723729
09/09/2020 0.83p 0.83p 0.73p 0.73p 19318934
08/09/2020 0.83p 0.83p 0.80p 0.83p 10000000
07/09/2020 0.83p 0.84p 0.80p 0.83p 2391158
04/09/2020 0.80p 0.88p 0.77p 0.83p 9553241
03/09/2020 0.83p 0.83p 0.77p 0.80p 2852735
02/09/2020 0.83p 0.84p 0.80p 0.83p 6362942
01/09/2020 0.88p 0.88p 0.82p 0.83p 9941074
28/08/2020 0.70p 0.88p 0.69p 0.88p 14748996
27/08/2020 0.70p 0.70p 0.69p 0.70p 66666
26/08/2020 0.70p 0.73p 0.68p 0.70p 1645847
25/08/2020 0.68p 0.69p 0.67p 0.68p 262376
24/08/2020 0.80p 0.80p 0.67p 0.68p 4818739
21/08/2020 0.75p 0.83p 0.75p 0.78p 8918749
20/08/2020 0.73p 0.73p 0.70p 0.73p 5945275
19/08/2020 0.68p 0.74p 0.66p 0.73p 7618183
18/08/2020 0.68p 0.68p 0.66p 0.68p 275124
17/08/2020 0.68p 0.70p 0.65p 0.68p 900300
14/08/2020 0.70p 0.70p 0.63p 0.68p 4039947
13/08/2020 0.68p 0.70p 0.66p 0.70p 2060039
12/08/2020 0.70p 0.70p 0.65p 0.68p 1415003
11/08/2020 0.70p 0.72p 0.65p 0.70p 6516726
10/08/2020 0.58p 0.70p 0.51p 0.70p 17999762
07/08/2020 0.58p 0.59p 0.51p 0.58p 10705630
06/08/2020 0.50p 0.59p 0.45p 0.58p 13416559
05/08/2020 0.43p 0.50p 0.43p 0.50p 7951658
04/08/2020 0.43p 0.44p 0.40p 0.43p 28546
03/08/2020 0.43p 0.43p 0.43p 0.43p 0
31/07/2020 0.43p 0.43p 0.40p 0.43p 206837
30/07/2020 0.43p 0.44p 0.40p 0.43p 786380

*Close Price adjusted for both dividends and splits