Pantheon Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	20.760	24.548	20.487	22.820	22.820	7,598,190
2023-12-15	19.550	20.880	18.510	20.620	20.620	4,888,455
2023-12-14	18.000	19.900	17.400	19.530	19.530	6,493,964
2023-12-13	17.550	17.550	16.495	17.400	17.400	4,593,110
2023-12-12	17.940	18.750	17.288	17.510	17.510	2,157,887
2023-12-11	19.000	19.000	17.830	17.970	17.970	1,618,311
2023-12-08	19.500	20.000	18.230	18.500	18.500	2,015,303
2023-12-07	19.900	19.900	18.117	18.570	18.570	3,625,363
2023-12-06	19.690	20.440	19.500	19.590	19.590	1,232,134
2023-12-05	20.000	20.600	19.500	20.060	20.060	1,124,127
2023-12-04	20.000	20.900	19.680	19.840	19.840	1,690,519
2023-12-01	20.000	20.720	20.000	20.660	20.660	1,116,689
2023-11-30	20.220	21.120	20.000	20.000	20.000	2,048,102
2023-11-29	20.400	20.500	19.283	20.220	20.220	4,242,730
2023-11-28	20.700	20.940	20.140	20.360	20.360	873,595
2023-11-27	21.980	22.000	20.720	20.720	20.720	766,426
2023-11-24	19.800	22.309	19.800	21.540	21.540	1,624,586
2023-11-23	20.920	21.700	19.749	20.800	20.800	3,043,146
2023-11-22	23.740	24.360	20.920	20.920	20.920	1,372,146
2023-11-21	25.000	25.000	22.940	23.100	23.100	1,198,146
2023-11-20	22.600	25.000	22.600	24.500	24.500	2,081,608
2023-11-17	22.000	22.865	21.628	22.600	22.600	1,308,286
2023-11-16	22.800	24.900	21.580	22.000	22.000	1,616,120
2023-11-15	23.500	24.980	22.640	22.640	22.640	3,526,326
2023-11-14	21.600	25.980	19.020	23.640	23.640	10,937,276
2023-11-13	21.000	22.979	20.677	20.940	20.940	1,969,984
2023-11-10	22.520	23.520	21.000	21.980	21.980	5,978,018
2023-11-09	23.320	24.450	22.800	23.560	23.560	2,229,015
2023-11-08	24.460	25.500	22.500	23.680	23.680	2,751,742
2023-11-07	25.720	26.420	25.000	25.180	25.180	1,711,114
2023-11-06	25.300	27.580	24.360	25.740	25.740	1,093,575
2023-11-03	27.420	27.880	25.500	26.100	26.100	2,076,721
2023-11-02	27.880	28.700	26.800	26.800	26.800	1,712,128
2023-11-01	26.500	28.980	26.500	27.880	27.880	1,011,498
2023-10-31	27.000	28.400	26.100	27.500	27.500	815,533
2023-10-30	28.000	29.680	27.320	27.320	27.320	3,022,578
2023-10-27	26.600	28.300	25.290	28.000	28.000	1,501,048
2023-10-26	26.500	27.140	25.901	26.740	26.740	1,117,757
2023-10-25	25.680	27.500	24.828	26.940	26.940	2,557,433
2023-10-24	25.040	25.900	24.000	25.300	25.300	2,761,196
2023-10-23	27.700	28.000	24.040	25.000	25.000	4,484,254
2023-10-20	26.900	28.811	26.820	27.600	27.600	7,277,083
2023-10-19	31.000	32.600	24.920	26.800	26.800	13,213,971
2023-10-18	28.200	29.840	27.200	29.260	29.260	1,856,894
2023-10-17	28.200	29.880	28.200	28.540	28.540	1,146,766
2023-10-16	29.160	30.480	28.020	28.280	28.280	1,657,174
2023-10-13	28.700	30.480	28.000	29.620	29.620	1,828,615
2023-10-12	28.560	30.480	27.779	29.700	29.700	1,208,862
2023-10-11	31.000	31.000	27.952	28.600	28.600	1,270,781
2023-10-10	30.000	31.000	29.500	30.200	30.200	1,084,464
2023-10-09	29.580	32.582	29.540	30.660	30.660	6,180,262
2023-10-06	29.580	32.295	28.020	28.780	28.780	2,940,032
2023-10-05	29.000	32.980	28.373	29.920	29.920	4,679,516
2023-10-04	30.100	31.480	28.400	29.000	29.000	2,462,012
2023-10-03	32.600	32.780	29.323	30.340	30.340	3,290,647
2023-10-02	34.400	36.180	30.340	32.600	32.600	3,598,690
2023-09-29	31.440	38.480	30.020	34.320	34.320	16,294,675
2023-09-28	31.000	32.600	30.611	31.900	31.900	3,327,194
2023-09-27	29.900	32.920	28.231	31.300	31.300	4,947,111
2023-09-26	30.540	30.540	27.180	28.380	28.380	2,764,168

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.