Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.540 | 16.900 | 16.400 | 16.700 | 16.700 | 2,967,736 |
| 2024-09-04 | 16.800 | 17.235 | 16.020 | 16.720 | 16.720 | 6,089,660 |
| 2024-09-03 | 17.220 | 17.500 | 16.620 | 16.700 | 16.700 | 5,067,791 |
| 2024-09-02 | 18.200 | 18.200 | 16.880 | 17.200 | 17.200 | 4,750,575 |
| 2024-08-30 | 17.740 | 18.600 | 17.740 | 17.740 | 17.740 | 6,206,801 |
| 2024-08-29 | 18.100 | 18.500 | 18.020 | 18.100 | 18.100 | 2,250,620 |
| 2024-08-28 | 18.500 | 18.850 | 17.780 | 18.040 | 18.040 | 3,896,827 |
| 2024-08-27 | 17.900 | 19.271 | 17.760 | 18.800 | 18.800 | 12,695,561 |
| 2024-08-23 | 17.500 | 18.060 | 17.280 | 17.940 | 17.940 | 3,590,878 |
| 2024-08-22 | 17.700 | 17.820 | 17.360 | 17.680 | 17.680 | 988,486 |
| 2024-08-21 | 17.680 | 17.900 | 17.320 | 17.560 | 17.560 | 3,320,909 |
| 2024-08-20 | 18.140 | 18.520 | 17.020 | 17.420 | 17.420 | 4,185,883 |
| 2024-08-19 | 19.000 | 19.680 | 18.060 | 18.140 | 18.140 | 4,666,279 |
| 2024-08-16 | 18.320 | 19.680 | 18.180 | 19.280 | 19.280 | 9,454,278 |
| 2024-08-15 | 18.040 | 18.500 | 17.740 | 18.320 | 18.320 | 1,639,173 |
| 2024-08-14 | 17.760 | 18.213 | 17.500 | 17.860 | 17.860 | 2,835,949 |
| 2024-08-13 | 17.980 | 18.320 | 17.740 | 17.840 | 17.840 | 1,340,191 |
| 2024-08-12 | 18.500 | 19.660 | 17.787 | 17.900 | 17.900 | 3,175,033 |
| 2024-08-09 | 19.000 | 19.460 | 18.100 | 18.140 | 18.140 | 5,203,330 |
| 2024-08-08 | 18.260 | 19.000 | 17.700 | 18.600 | 18.600 | 8,112,882 |
| 2024-08-07 | 17.000 | 18.260 | 17.000 | 18.140 | 18.140 | 8,800,290 |
| 2024-08-06 | 16.600 | 17.260 | 16.400 | 17.020 | 17.020 | 5,944,994 |
| 2024-08-05 | 16.360 | 16.580 | 14.500 | 16.140 | 16.140 | 12,057,272 |
| 2024-08-02 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 7,603,286 |
| 2024-08-01 | 17.200 | 17.200 | 16.300 | 16.500 | 16.500 | 7,747,577 |
| 2024-07-31 | 16.500 | 16.960 | 16.500 | 16.660 | 16.660 | 9,064,196 |
| 2024-07-30 | 16.640 | 17.283 | 16.250 | 16.500 | 16.500 | 7,456,433 |
| 2024-07-29 | 17.180 | 17.660 | 15.880 | 16.460 | 16.460 | 11,955,009 |
| 2024-07-26 | 17.300 | 17.760 | 16.959 | 17.020 | 17.020 | 48,826,519 |
| 2024-07-25 | 19.360 | 20.181 | 18.020 | 19.720 | 19.720 | 2,923,210 |
| 2024-07-24 | 19.500 | 20.000 | 18.960 | 19.860 | 19.860 | 1,956,252 |
| 2024-07-23 | 19.800 | 20.450 | 19.520 | 19.620 | 19.620 | 594,578 |
| 2024-07-22 | 20.000 | 20.850 | 19.683 | 20.200 | 20.200 | 1,570,626 |
| 2024-07-19 | 20.000 | 20.550 | 19.675 | 19.700 | 19.700 | 1,132,750 |
| 2024-07-18 | 20.100 | 20.900 | 20.100 | 20.450 | 20.450 | 701,119 |
| 2024-07-17 | 20.400 | 20.850 | 20.254 | 20.550 | 20.550 | 671,844 |
| 2024-07-16 | 20.000 | 21.450 | 20.000 | 20.750 | 20.750 | 770,216 |
| 2024-07-15 | 21.000 | 22.500 | 20.400 | 20.900 | 20.900 | 1,836,228 |
| 2024-07-12 | 20.000 | 22.759 | 20.000 | 21.350 | 21.350 | 7,070,134 |
| 2024-07-11 | 19.920 | 21.000 | 19.836 | 21.000 | 21.000 | 3,272,533 |
| 2024-07-10 | 20.000 | 20.700 | 19.260 | 20.200 | 20.200 | 2,666,895 |
| 2024-07-09 | 20.600 | 21.450 | 19.500 | 20.150 | 20.150 | 2,957,451 |
| 2024-07-08 | 21.550 | 22.250 | 20.500 | 20.650 | 20.650 | 2,139,756 |
| 2024-07-05 | 22.700 | 23.450 | 21.150 | 21.800 | 21.800 | 2,438,517 |
| 2024-07-04 | 22.650 | 23.950 | 22.000 | 22.300 | 22.300 | 2,155,384 |
| 2024-07-03 | 23.000 | 23.600 | 22.500 | 22.950 | 22.950 | 1,658,063 |
| 2024-07-02 | 22.900 | 23.539 | 22.560 | 22.600 | 22.600 | 2,208,975 |
| 2024-07-01 | 21.350 | 23.300 | 20.500 | 22.800 | 22.800 | 4,298,613 |
| 2024-06-28 | 24.500 | 24.625 | 19.996 | 21.000 | 21.000 | 12,960,626 |
| 2024-06-27 | 24.900 | 25.500 | 24.500 | 24.600 | 24.600 | 1,274,885 |
| 2024-06-26 | 24.150 | 25.500 | 24.150 | 24.900 | 24.900 | 2,194,677 |
| 2024-06-25 | 25.000 | 26.022 | 24.666 | 25.100 | 25.100 | 2,170,217 |
| 2024-06-24 | 26.000 | 26.950 | 23.663 | 24.650 | 24.650 | 4,947,253 |
| 2024-06-21 | 26.300 | 27.000 | 25.300 | 25.600 | 25.600 | 2,559,409 |
| 2024-06-20 | 27.250 | 27.250 | 26.365 | 26.500 | 26.500 | 1,857,350 |
| 2024-06-19 | 26.900 | 27.500 | 26.500 | 26.500 | 26.500 | 1,281,445 |
| 2024-06-18 | 27.100 | 28.500 | 26.320 | 26.500 | 26.500 | 3,056,835 |
| 2024-06-17 | 28.000 | 29.950 | 27.000 | 27.000 | 27.000 | 5,525,417 |
| 2024-06-14 | 29.750 | 30.950 | 27.800 | 29.200 | 29.200 | 4,286,653 |
| 2024-06-13 | 31.550 | 32.650 | 27.700 | 27.800 | 27.800 | 8,625,951 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.