Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 29.800 | 31.342 | 29.180 | 29.400 | 29.400 | 4,066,269 |
| 2024-03-13 | 28.180 | 30.900 | 28.180 | 30.880 | 30.880 | 5,301,838 |
| 2024-03-12 | 27.300 | 28.160 | 27.000 | 28.100 | 28.100 | 1,352,430 |
| 2024-03-11 | 28.740 | 29.980 | 27.300 | 27.800 | 27.800 | 2,029,318 |
| 2024-03-08 | 30.200 | 30.200 | 28.640 | 29.460 | 29.460 | 2,625,484 |
| 2024-03-07 | 29.100 | 30.693 | 28.200 | 29.500 | 29.500 | 3,047,505 |
| 2024-03-06 | 29.060 | 30.500 | 28.389 | 29.700 | 29.700 | 3,718,102 |
| 2024-03-05 | 25.900 | 30.980 | 25.760 | 28.640 | 28.640 | 7,981,369 |
| 2024-03-04 | 25.980 | 25.980 | 24.915 | 25.760 | 25.760 | 2,400,784 |
| 2024-03-01 | 24.180 | 25.800 | 23.800 | 25.600 | 25.600 | 2,941,776 |
| 2024-02-29 | 24.000 | 24.580 | 23.897 | 24.180 | 24.180 | 1,153,853 |
| 2024-02-28 | 23.780 | 24.700 | 23.000 | 24.480 | 24.480 | 2,846,980 |
| 2024-02-27 | 25.360 | 25.430 | 23.600 | 23.840 | 23.840 | 7,348,405 |
| 2024-02-26 | 25.740 | 26.403 | 24.541 | 26.400 | 26.400 | 3,417,076 |
| 2024-02-23 | 26.480 | 26.480 | 24.740 | 25.720 | 25.720 | 1,535,106 |
| 2024-02-22 | 25.860 | 26.075 | 23.080 | 25.960 | 25.960 | 7,509,944 |
| 2024-02-21 | 25.420 | 26.480 | 24.520 | 25.880 | 25.880 | 2,266,638 |
| 2024-02-20 | 26.000 | 26.480 | 25.300 | 25.440 | 25.440 | 2,827,532 |
| 2024-02-19 | 26.360 | 27.200 | 25.867 | 26.080 | 26.080 | 2,380,218 |
| 2024-02-16 | 26.400 | 27.880 | 26.320 | 26.320 | 26.320 | 1,130,954 |
| 2024-02-15 | 26.920 | 27.500 | 26.300 | 27.260 | 27.260 | 1,767,362 |
| 2024-02-14 | 26.100 | 27.250 | 25.520 | 26.900 | 26.900 | 2,812,589 |
| 2024-02-13 | 26.800 | 27.980 | 26.104 | 26.360 | 26.360 | 2,335,078 |
| 2024-02-12 | 29.500 | 29.620 | 26.660 | 27.240 | 27.240 | 3,349,691 |
| 2024-02-09 | 29.940 | 30.960 | 28.600 | 28.820 | 28.820 | 2,224,318 |
| 2024-02-08 | 28.980 | 30.940 | 28.520 | 30.700 | 30.700 | 4,750,804 |
| 2024-02-07 | 27.380 | 30.080 | 27.058 | 28.560 | 28.560 | 4,226,106 |
| 2024-02-06 | 25.240 | 27.880 | 24.740 | 27.400 | 27.400 | 6,043,446 |
| 2024-02-05 | 25.400 | 25.601 | 25.140 | 25.300 | 25.300 | 1,643,078 |
| 2024-02-02 | 26.500 | 26.800 | 25.377 | 25.420 | 25.420 | 2,340,634 |
| 2024-02-01 | 25.900 | 27.040 | 25.520 | 26.000 | 26.000 | 1,873,213 |
| 2024-01-31 | 25.700 | 26.980 | 25.000 | 26.240 | 26.240 | 2,609,687 |
| 2024-01-30 | 25.820 | 26.700 | 25.391 | 25.660 | 25.660 | 2,614,068 |
| 2024-01-29 | 26.500 | 26.880 | 25.000 | 25.660 | 25.660 | 3,993,529 |
| 2024-01-26 | 28.500 | 28.920 | 26.500 | 26.500 | 26.500 | 4,400,616 |
| 2024-01-25 | 27.000 | 29.420 | 26.440 | 28.280 | 28.280 | 6,381,683 |
| 2024-01-24 | 25.800 | 27.480 | 24.705 | 26.500 | 26.500 | 2,980,784 |
| 2024-01-23 | 24.680 | 26.140 | 24.559 | 25.480 | 25.480 | 4,566,074 |
| 2024-01-22 | 25.320 | 25.830 | 24.000 | 24.760 | 24.760 | 2,573,000 |
| 2024-01-19 | 24.780 | 25.480 | 23.600 | 25.300 | 25.300 | 2,164,431 |
| 2024-01-18 | 24.740 | 25.620 | 24.500 | 24.500 | 24.500 | 1,694,806 |
| 2024-01-17 | 26.900 | 26.900 | 24.300 | 24.820 | 24.820 | 7,243,029 |
| 2024-01-16 | 27.000 | 27.660 | 25.540 | 26.180 | 26.180 | 2,347,994 |
| 2024-01-15 | 25.500 | 26.500 | 24.475 | 26.100 | 26.100 | 4,851,643 |
| 2024-01-12 | 23.700 | 24.564 | 22.300 | 24.260 | 24.260 | 4,571,751 |
| 2024-01-11 | 22.500 | 23.806 | 22.500 | 23.240 | 23.240 | 2,958,615 |
| 2024-01-10 | 24.200 | 26.300 | 22.440 | 23.220 | 23.220 | 5,080,829 |
| 2024-01-09 | 24.000 | 25.960 | 24.000 | 24.660 | 24.660 | 2,056,885 |
| 2024-01-08 | 25.000 | 25.580 | 24.225 | 24.400 | 24.400 | 2,495,489 |
| 2024-01-05 | 25.600 | 26.760 | 25.150 | 25.380 | 25.380 | 2,303,857 |
| 2024-01-04 | 26.600 | 27.223 | 26.420 | 26.800 | 26.800 | 1,333,788 |
| 2024-01-03 | 27.360 | 27.740 | 25.500 | 27.100 | 27.100 | 3,911,278 |
| 2024-01-02 | 26.200 | 28.200 | 26.000 | 27.360 | 27.360 | 3,282,243 |
| 2023-12-29 | 24.580 | 26.460 | 24.260 | 26.000 | 26.000 | 4,374,476 |
| 2023-12-28 | 26.500 | 26.520 | 24.120 | 24.260 | 24.260 | 5,179,377 |
| 2023-12-27 | 23.400 | 27.040 | 23.000 | 26.120 | 26.120 | 7,273,409 |
| 2023-12-22 | 22.500 | 23.751 | 22.122 | 23.400 | 23.400 | 1,812,699 |
| 2023-12-21 | 25.000 | 25.200 | 21.360 | 22.180 | 22.180 | 7,170,334 |
| 2023-12-20 | 23.000 | 28.100 | 23.000 | 25.200 | 25.200 | 9,881,806 |
| 2023-12-19 | 23.200 | 24.700 | 22.179 | 23.500 | 23.500 | 6,924,418 |
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.