Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 31.750 | 32.893 | 31.250 | 31.550 | 31.550 | 1,674,676 |
| 2024-06-11 | 31.850 | 33.400 | 30.650 | 31.750 | 31.750 | 2,725,888 |
| 2024-06-10 | 32.200 | 33.200 | 30.450 | 32.300 | 32.300 | 2,419,837 |
| 2024-06-07 | 33.650 | 35.800 | 30.800 | 31.650 | 31.650 | 5,382,032 |
| 2024-06-06 | 35.600 | 36.250 | 34.000 | 34.800 | 34.800 | 4,682,552 |
| 2024-06-05 | 29.000 | 37.500 | 28.900 | 35.500 | 35.500 | 22,693,317 |
| 2024-06-04 | 30.900 | 31.172 | 27.100 | 28.050 | 28.050 | 4,384,246 |
| 2024-06-03 | 29.100 | 31.900 | 29.100 | 31.250 | 31.250 | 2,243,239 |
| 2024-05-31 | 29.100 | 30.397 | 29.100 | 30.150 | 30.150 | 2,218,241 |
| 2024-05-30 | 29.300 | 30.000 | 29.045 | 29.900 | 29.900 | 1,081,565 |
| 2024-05-29 | 30.000 | 30.950 | 28.850 | 29.300 | 29.300 | 2,579,404 |
| 2024-05-28 | 30.250 | 30.700 | 29.800 | 30.450 | 30.450 | 2,704,717 |
| 2024-05-24 | 30.000 | 31.300 | 29.200 | 30.700 | 30.700 | 1,362,768 |
| 2024-05-23 | 30.000 | 31.225 | 29.850 | 30.000 | 30.000 | 1,096,833 |
| 2024-05-22 | 30.800 | 32.463 | 30.750 | 30.900 | 30.900 | 3,522,431 |
| 2024-05-21 | 30.250 | 30.950 | 30.000 | 30.850 | 30.850 | 1,657,144 |
| 2024-05-20 | 28.550 | 31.000 | 28.250 | 30.700 | 30.700 | 2,956,367 |
| 2024-05-17 | 29.500 | 29.750 | 28.550 | 28.800 | 28.800 | 2,717,471 |
| 2024-05-16 | 28.500 | 29.200 | 27.700 | 29.100 | 29.100 | 2,349,249 |
| 2024-05-15 | 28.500 | 29.150 | 27.850 | 28.500 | 28.500 | 3,183,069 |
| 2024-05-14 | 29.500 | 29.900 | 28.550 | 29.150 | 29.150 | 2,352,628 |
| 2024-05-13 | 30.800 | 30.900 | 28.992 | 29.550 | 29.550 | 5,387,084 |
| 2024-05-10 | 31.800 | 32.400 | 31.000 | 31.300 | 31.300 | 1,818,191 |
| 2024-05-09 | 31.350 | 32.050 | 30.500 | 31.850 | 31.850 | 2,097,795 |
| 2024-05-08 | 32.800 | 32.800 | 30.850 | 31.800 | 31.800 | 1,213,056 |
| 2024-05-07 | 33.000 | 33.450 | 31.200 | 31.350 | 31.350 | 2,668,126 |
| 2024-05-03 | 33.800 | 33.800 | 32.250 | 32.650 | 32.650 | 1,586,083 |
| 2024-05-02 | 34.000 | 34.000 | 31.310 | 32.450 | 32.450 | 3,302,685 |
| 2024-05-01 | 36.150 | 37.243 | 33.000 | 33.050 | 33.050 | 11,543,444 |
| 2024-04-30 | 36.400 | 38.500 | 35.795 | 36.100 | 36.100 | 2,881,259 |
| 2024-04-29 | 35.200 | 39.500 | 33.511 | 37.350 | 37.350 | 5,281,028 |
| 2024-04-26 | 34.400 | 36.200 | 33.622 | 35.200 | 35.200 | 3,423,598 |
| 2024-04-25 | 32.750 | 33.850 | 32.200 | 33.600 | 33.600 | 2,416,170 |
| 2024-04-24 | 33.200 | 33.833 | 32.200 | 32.750 | 32.750 | 2,784,786 |
| 2024-04-23 | 32.800 | 33.700 | 32.150 | 33.200 | 33.200 | 3,704,188 |
| 2024-04-22 | 32.400 | 33.600 | 31.900 | 33.200 | 33.200 | 2,980,245 |
| 2024-04-19 | 33.000 | 33.000 | 30.713 | 32.600 | 32.600 | 4,155,608 |
| 2024-04-18 | 32.200 | 32.850 | 31.056 | 32.450 | 32.450 | 3,619,778 |
| 2024-04-17 | 33.300 | 33.850 | 32.521 | 32.800 | 32.800 | 2,724,151 |
| 2024-04-16 | 35.100 | 35.100 | 33.250 | 33.750 | 33.750 | 5,191,458 |
| 2024-04-15 | 35.900 | 36.100 | 34.300 | 34.700 | 34.700 | 2,690,765 |
| 2024-04-12 | 36.700 | 37.500 | 35.075 | 36.150 | 36.150 | 3,679,701 |
| 2024-04-11 | 39.350 | 39.700 | 35.100 | 35.850 | 35.850 | 7,140,336 |
| 2024-04-10 | 40.000 | 42.350 | 37.200 | 39.350 | 39.350 | 9,947,499 |
| 2024-04-09 | 35.200 | 45.500 | 35.200 | 40.750 | 40.750 | 25,192,960 |
| 2024-04-08 | 32.500 | 35.400 | 31.550 | 34.250 | 34.250 | 7,696,638 |
| 2024-04-05 | 31.000 | 32.850 | 30.638 | 32.100 | 32.100 | 3,710,347 |
| 2024-04-04 | 31.600 | 32.950 | 30.370 | 31.000 | 31.000 | 5,073,875 |
| 2024-04-03 | 28.650 | 32.600 | 28.600 | 32.600 | 32.600 | 6,446,814 |
| 2024-04-02 | 26.650 | 30.350 | 26.650 | 28.650 | 28.650 | 8,253,803 |
| 2024-03-28 | 25.500 | 27.260 | 25.500 | 26.600 | 26.600 | 4,153,545 |
| 2024-03-27 | 26.760 | 27.000 | 26.200 | 26.600 | 26.600 | 4,409,638 |
| 2024-03-26 | 26.500 | 27.367 | 26.398 | 27.100 | 27.100 | 4,476,971 |
| 2024-03-25 | 26.800 | 27.100 | 26.276 | 27.000 | 27.000 | 3,682,521 |
| 2024-03-22 | 26.560 | 26.800 | 26.000 | 26.700 | 26.700 | 1,551,138 |
| 2024-03-21 | 26.220 | 26.760 | 25.600 | 26.500 | 26.500 | 1,704,739 |
| 2024-03-20 | 27.200 | 27.400 | 26.240 | 26.400 | 26.400 | 2,083,457 |
| 2024-03-19 | 26.600 | 27.480 | 26.300 | 26.980 | 26.980 | 2,794,541 |
| 2024-03-18 | 28.000 | 28.862 | 26.260 | 27.120 | 27.120 | 5,096,296 |
| 2024-03-15 | 30.000 | 30.200 | 28.420 | 29.040 | 29.040 | 2,831,237 |
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.