Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2024 0.28p 0.28p 0.28p 0.28p 0
24/07/2024 0.28p 0.28p 0.28p 0.28p 0
23/07/2024 0.28p 0.28p 0.28p 0.28p 0
22/07/2024 0.28p 0.28p 0.28p 0.28p 0
19/07/2024 0.28p 0.28p 0.28p 0.28p 0
18/07/2024 0.28p 0.28p 0.28p 0.28p 0
17/07/2024 0.28p 0.28p 0.28p 0.28p 0
16/07/2024 0.28p 0.28p 0.28p 0.28p 0
15/07/2024 0.28p 0.28p 0.28p 0.28p 0
12/07/2024 0.28p 0.28p 0.28p 0.28p 0
11/07/2024 0.28p 0.28p 0.28p 0.28p 0
10/07/2024 0.28p 0.28p 0.28p 0.28p 0
09/07/2024 0.28p 0.28p 0.28p 0.28p 0
08/07/2024 0.28p 0.28p 0.28p 0.28p 0
05/07/2024 0.28p 0.28p 0.28p 0.28p 0
04/07/2024 0.28p 0.28p 0.28p 0.28p 0
03/07/2024 0.28p 0.28p 0.28p 0.28p 0
02/07/2024 0.28p 0.28p 0.28p 0.28p 0
01/07/2024 0.28p 0.28p 0.28p 0.28p 0
28/06/2024 0.28p 0.28p 0.28p 0.28p 0
27/06/2024 0.28p 0.28p 0.28p 0.28p 0
26/06/2024 0.28p 0.28p 0.28p 0.28p 0
25/06/2024 0.28p 0.28p 0.28p 0.28p 0
24/06/2024 0.28p 0.28p 0.28p 0.28p 0
21/06/2024 0.28p 0.28p 0.28p 0.28p 0
20/06/2024 0.28p 0.28p 0.28p 0.28p 0
19/06/2024 0.28p 0.28p 0.28p 0.28p 0
18/06/2024 0.28p 0.28p 0.28p 0.28p 0
17/06/2024 0.28p 0.28p 0.28p 0.28p 0
14/06/2024 0.28p 0.28p 0.28p 0.28p 0
13/06/2024 0.28p 0.28p 0.28p 0.28p 0
12/06/2024 0.28p 0.28p 0.28p 0.28p 0
11/06/2024 0.28p 0.28p 0.28p 0.28p 0
10/06/2024 0.28p 0.28p 0.28p 0.28p 0
07/06/2024 0.28p 0.28p 0.28p 0.28p 0
06/06/2024 0.28p 0.28p 0.28p 0.28p 0
05/06/2024 0.28p 0.28p 0.28p 0.28p 0
04/06/2024 0.28p 0.28p 0.28p 0.28p 0
03/06/2024 0.28p 0.28p 0.28p 0.28p 0
31/05/2024 0.28p 0.28p 0.28p 0.28p 0
30/05/2024 0.28p 0.28p 0.28p 0.28p 0
29/05/2024 0.28p 0.28p 0.28p 0.28p 0
28/05/2024 0.28p 0.28p 0.28p 0.28p 0
24/05/2024 0.28p 0.28p 0.28p 0.28p 0
23/05/2024 0.28p 0.28p 0.28p 0.28p 0
22/05/2024 0.28p 0.28p 0.28p 0.28p 0
21/05/2024 0.28p 0.28p 0.28p 0.28p 0
20/05/2024 0.28p 0.28p 0.28p 0.28p 0
17/05/2024 0.28p 0.28p 0.28p 0.28p 0
16/05/2024 0.28p 0.28p 0.28p 0.28p 0
15/05/2024 0.28p 0.28p 0.28p 0.28p 0
14/05/2024 0.28p 0.28p 0.28p 0.28p 0
13/05/2024 0.28p 0.28p 0.28p 0.28p 0
10/05/2024 0.28p 0.28p 0.28p 0.28p 0
09/05/2024 0.28p 0.28p 0.28p 0.28p 0
08/05/2024 0.28p 0.28p 0.28p 0.28p 0
07/05/2024 0.28p 0.28p 0.28p 0.28p 0
03/05/2024 0.28p 0.28p 0.28p 0.28p 0
02/05/2024 0.28p 0.28p 0.28p 0.28p 0
01/05/2024 0.28p 0.28p 0.28p 0.28p 0
30/04/2024 0.28p 0.28p 0.28p 0.28p 0
29/04/2024 0.28p 0.28p 0.28p 0.28p 0
26/04/2024 0.28p 0.28p 0.28p 0.28p 0
25/04/2024 0.28p 0.28p 0.28p 0.28p 0
24/04/2024 0.28p 0.28p 0.28p 0.28p 0
23/04/2024 0.28p 0.28p 0.28p 0.28p 0
22/04/2024 0.28p 0.28p 0.28p 0.28p 0
19/04/2024 0.28p 0.28p 0.28p 0.28p 0
18/04/2024 0.28p 0.28p 0.28p 0.28p 0
17/04/2024 0.28p 0.28p 0.28p 0.28p 0
16/04/2024 0.28p 0.28p 0.28p 0.28p 0
15/04/2024 0.28p 0.28p 0.28p 0.28p 0
12/04/2024 0.28p 0.28p 0.28p 0.28p 0
11/04/2024 0.28p 0.28p 0.28p 0.28p 0
10/04/2024 0.28p 0.28p 0.28p 0.28p 0
09/04/2024 0.28p 0.28p 0.28p 0.28p 0
08/04/2024 0.28p 0.28p 0.28p 0.28p 0
05/04/2024 0.28p 0.28p 0.28p 0.28p 0
04/04/2024 0.28p 0.28p 0.28p 0.28p 0
03/04/2024 0.28p 0.28p 0.28p 0.28p 0
02/04/2024 0.28p 0.28p 0.28p 0.28p 0
28/03/2024 0.28p 0.28p 0.28p 0.28p 0
27/03/2024 0.28p 0.28p 0.28p 0.28p 0
26/03/2024 0.28p 0.28p 0.28p 0.28p 0
25/03/2024 0.28p 0.28p 0.28p 0.28p 0
22/03/2024 0.28p 0.28p 0.28p 0.28p 0
21/03/2024 0.28p 0.28p 0.28p 0.28p 0
20/03/2024 0.28p 0.28p 0.28p 0.28p 0
19/03/2024 0.28p 0.28p 0.28p 0.28p 0
18/03/2024 0.28p 0.28p 0.28p 0.28p 0
15/03/2024 0.28p 0.28p 0.28p 0.28p 0
14/03/2024 0.28p 0.28p 0.28p 0.28p 0
13/03/2024 0.28p 0.28p 0.28p 0.28p 0
12/03/2024 0.28p 0.28p 0.28p 0.28p 0
11/03/2024 0.28p 0.28p 0.28p 0.28p 0
08/03/2024 0.28p 0.28p 0.28p 0.28p 0
07/03/2024 0.28p 0.28p 0.28p 0.28p 0
05/03/2024 0.28p 0.28p 0.28p 0.28p 0
04/03/2024 0.28p 0.28p 0.28p 0.28p 0
01/03/2024 0.28p 0.28p 0.28p 0.28p 0
29/02/2024 0.28p 0.28p 0.28p 0.28p 0
28/02/2024 0.28p 0.28p 0.28p 0.28p 0
27/02/2024 0.28p 0.28p 0.28p 0.28p 0
26/02/2024 0.28p 0.28p 0.28p 0.28p 0
23/02/2024 0.28p 0.28p 0.28p 0.28p 0
22/02/2024 0.28p 0.28p 0.28p 0.28p 0
21/02/2024 0.28p 0.28p 0.28p 0.28p 0
20/02/2024 0.28p 0.28p 0.28p 0.28p 0
19/02/2024 0.28p 0.28p 0.28p 0.28p 0
16/02/2024 0.28p 0.28p 0.28p 0.28p 0
15/02/2024 0.28p 0.28p 0.28p 0.28p 0
14/02/2024 0.28p 0.28p 0.28p 0.28p 0
13/02/2024 0.28p 0.28p 0.28p 0.28p 0
12/02/2024 0.28p 0.28p 0.28p 0.28p 0
09/02/2024 0.28p 0.28p 0.28p 0.28p 0
08/02/2024 0.28p 0.28p 0.28p 0.28p 0
07/02/2024 0.28p 0.28p 0.28p 0.28p 0
06/02/2024 0.28p 0.28p 0.28p 0.28p 0
05/02/2024 0.28p 0.28p 0.28p 0.28p 0
02/02/2024 0.28p 0.28p 0.28p 0.28p 0
01/02/2024 0.28p 0.28p 0.28p 0.28p 0
31/01/2024 0.28p 0.28p 0.28p 0.28p 0
30/01/2024 0.28p 0.28p 0.28p 0.28p 0
29/01/2024 0.28p 0.28p 0.28p 0.28p 0
26/01/2024 0.28p 0.28p 0.28p 0.28p 0
25/01/2024 0.28p 0.28p 0.28p 0.28p 0
24/01/2024 0.28p 0.28p 0.28p 0.28p 0
23/01/2024 0.28p 0.28p 0.28p 0.28p 0
22/01/2024 0.28p 0.28p 0.28p 0.28p 0
19/01/2024 0.28p 0.28p 0.28p 0.28p 0
18/01/2024 0.28p 0.28p 0.28p 0.28p 0
17/01/2024 0.28p 0.28p 0.28p 0.28p 0
16/01/2024 0.28p 0.28p 0.28p 0.28p 0
15/01/2024 0.28p 0.28p 0.28p 0.28p 0
12/01/2024 0.28p 0.28p 0.28p 0.28p 0
11/01/2024 0.28p 0.28p 0.28p 0.28p 0
09/01/2024 0.28p 0.28p 0.28p 0.28p 0
08/01/2024 0.28p 0.28p 0.28p 0.28p 0
05/01/2024 0.28p 0.28p 0.28p 0.28p 0
04/01/2024 0.28p 0.28p 0.28p 0.28p 0
03/01/2024 0.28p 0.28p 0.28p 0.28p 0
02/01/2024 0.28p 0.28p 0.28p 0.28p 0
29/12/2023 0.28p 0.28p 0.28p 0.28p 0
28/12/2023 0.28p 0.28p 0.28p 0.28p 0
27/12/2023 0.28p 0.28p 0.28p 0.28p 0
22/12/2023 0.28p 0.28p 0.28p 0.28p 0
21/12/2023 0.28p 0.28p 0.28p 0.28p 0
20/12/2023 0.28p 0.28p 0.28p 0.28p 0
19/12/2023 0.28p 0.28p 0.28p 0.28p 0
18/12/2023 0.28p 0.28p 0.28p 0.28p 0
15/12/2023 0.28p 0.28p 0.28p 0.28p 0
14/12/2023 0.28p 0.28p 0.28p 0.28p 0
13/12/2023 0.28p 0.28p 0.28p 0.28p 0
12/12/2023 0.28p 0.28p 0.28p 0.28p 0
11/12/2023 0.28p 0.28p 0.28p 0.28p 0
08/12/2023 0.28p 0.28p 0.28p 0.28p 0
07/12/2023 0.28p 0.28p 0.28p 0.28p 0
06/12/2023 0.28p 0.28p 0.28p 0.28p 0
05/12/2023 0.28p 0.28p 0.28p 0.28p 0
04/12/2023 0.28p 0.28p 0.28p 0.28p 0
01/12/2023 0.28p 0.28p 0.28p 0.28p 0
30/11/2023 0.28p 0.28p 0.28p 0.28p 0
29/11/2023 0.28p 0.28p 0.28p 0.28p 0
28/11/2023 0.28p 0.28p 0.25p 0.28p 2000
27/11/2023 0.28p 0.28p 0.28p 0.28p 0
24/11/2023 0.28p 0.28p 0.28p 0.28p 0
23/11/2023 0.28p 0.28p 0.25p 0.28p 144240
22/11/2023 0.28p 0.28p 0.26p 0.28p 1000000
21/11/2023 0.28p 0.28p 0.26p 0.28p 358392
20/11/2023 0.28p 0.28p 0.26p 0.28p 460760
17/11/2023 0.28p 0.29p 0.26p 0.28p 450000
16/11/2023 0.27p 0.28p 0.26p 0.28p 350000
15/11/2023 0.27p 0.27p 0.26p 0.27p 1884033
14/11/2023 0.27p 0.28p 0.25p 0.27p 2418554
13/11/2023 0.28p 0.28p 0.25p 0.27p 699189
10/11/2023 0.28p 0.28p 0.28p 0.28p 0
09/11/2023 0.28p 0.28p 0.27p 0.28p 1224545
08/11/2023 0.28p 0.28p 0.25p 0.28p 200000
07/11/2023 0.28p 0.29p 0.28p 0.28p 271245
06/11/2023 0.29p 0.29p 0.26p 0.28p 1900000
03/11/2023 0.29p 0.30p 0.29p 0.29p 125919
02/11/2023 0.29p 0.30p 0.29p 0.29p 300000
01/11/2023 0.29p 0.30p 0.29p 0.29p 697673
31/10/2023 0.37p 0.37p 0.29p 0.29p 3443513
30/10/2023 0.37p 0.37p 0.35p 0.37p 194299
27/10/2023 0.37p 0.37p 0.36p 0.37p 0
26/10/2023 0.37p 0.37p 0.36p 0.37p 1000000
25/10/2023 0.37p 0.37p 0.35p 0.37p 142374
24/10/2023 0.37p 0.37p 0.37p 0.37p 0
23/10/2023 0.37p 0.37p 0.35p 0.37p 38925
20/10/2023 0.36p 0.37p 0.36p 0.37p 2718504
19/10/2023 0.36p 0.36p 0.34p 0.36p 84112
18/10/2023 0.36p 0.36p 0.34p 0.36p 100000
17/10/2023 0.36p 0.36p 0.34p 0.36p 148177
16/10/2023 0.36p 0.36p 0.33p 0.36p 100000
13/10/2023 0.36p 0.36p 0.35p 0.36p 0
12/10/2023 0.36p 0.36p 0.33p 0.36p 889
11/10/2023 0.36p 0.36p 0.33p 0.36p 87698
10/10/2023 0.36p 0.36p 0.33p 0.36p 202081
09/10/2023 0.36p 0.36p 0.33p 0.36p 100000

*Close Price adjusted for both dividends and splits