Pantheon Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.550	13.448	10.510	12.710	12.710	17,212,623
2023-06-29	14.200	14.280	10.100	10.500	10.500	26,709,228
2023-06-28	14.300	14.455	13.800	14.200	14.200	5,389,587
2023-06-27	13.500	14.485	13.500	13.920	13.920	2,852,485
2023-06-26	14.600	14.788	13.850	14.140	14.140	4,669,759
2023-06-23	14.300	14.690	13.600	14.020	14.020	7,885,661
2023-06-22	14.900	15.250	14.350	14.350	14.350	4,229,949
2023-06-21	16.000	16.000	14.630	14.920	14.920	5,070,462
2023-06-20	15.200	16.189	15.200	15.500	15.500	10,333,337
2023-06-19	15.100	15.680	15.090	15.200	15.200	4,881,576
2023-06-16	15.200	15.690	15.060	15.060	15.060	4,381,241
2023-06-15	15.250	15.799	14.920	15.030	15.030	6,695,489
2023-06-14	15.620	15.870	15.000	15.200	15.200	6,817,194
2023-06-13	16.880	16.880	15.200	15.440	15.440	6,278,471
2023-06-12	16.200	16.960	16.080	16.530	16.530	1,825,626
2023-06-09	16.600	17.390	16.190	16.500	16.500	4,156,526
2023-06-08	16.700	17.300	16.050	16.730	16.730	3,648,430
2023-06-07	17.400	17.440	16.160	16.700	16.700	5,750,136
2023-06-06	16.600	17.790	15.911	17.470	17.470	6,122,777
2023-06-05	16.350	17.000	15.930	16.540	16.540	3,359,302
2023-06-02	15.690	16.734	15.500	16.360	16.360	5,812,843
2023-06-01	16.420	16.750	14.779	15.150	15.150	15,621,949
2023-05-31	18.180	18.920	15.510	15.740	15.740	39,022,677
2023-05-30	16.630	18.280	16.400	18.270	18.270	10,583,942
2023-05-26	17.200	17.437	16.510	16.660	16.660	4,952,636
2023-05-25	18.600	18.650	16.673	17.380	17.380	7,982,644
2023-05-24	20.400	20.480	18.000	18.320	18.320	7,644,927
2023-05-23	17.000	20.660	16.290	20.480	20.480	13,042,879
2023-05-22	17.150	17.500	16.800	16.860	16.860	11,762,733
2023-05-19	17.290	17.516	17.000	17.000	17.000	3,646,942
2023-05-18	17.200	17.600	17.050	17.230	17.230	7,333,619
2023-05-17	18.500	18.610	16.850	17.220	17.220	26,830,892
2023-05-16	17.500	18.890	16.500	18.200	18.200	4,969,741
2023-05-15	17.360	18.000	16.624	17.110	17.110	3,463,909
2023-05-12	18.800	19.165	17.200	17.820	17.820	6,845,518
2023-05-11	19.800	19.800	18.560	18.670	18.670	2,703,706
2023-05-10	20.000	20.440	19.580	19.860	19.860	1,973,727
2023-05-09	19.660	20.500	19.008	20.420	20.420	1,800,035
2023-05-05	19.770	19.770	18.740	19.500	19.500	1,532,986
2023-05-04	18.950	19.760	18.950	19.460	19.460	1,913,226
2023-05-03	19.040	19.420	18.670	19.280	19.280	1,551,399
2023-05-02	18.700	19.940	18.680	19.360	19.360	2,951,916
2023-04-28	18.760	19.330	18.160	18.670	18.670	1,284,448
2023-04-27	18.710	19.180	18.420	18.960	18.960	2,236,709
2023-04-26	19.020	19.990	18.510	18.760	18.760	1,840,057
2023-04-25	18.540	19.778	18.300	19.410	19.410	2,868,644
2023-04-24	20.000	20.200	18.060	18.910	18.910	6,463,929
2023-04-21	20.580	20.885	20.000	20.320	20.320	2,611,021
2023-04-20	20.000	21.400	20.000	21.000	21.000	1,820,688
2023-04-19	21.000	21.700	20.460	20.760	20.760	2,336,886
2023-04-18	23.000	23.159	21.020	21.360	21.360	4,254,757
2023-04-17	22.640	23.900	21.857	23.060	23.060	1,855,165
2023-04-14	23.800	23.860	22.320	22.640	22.640	3,656,119
2023-04-13	23.500	24.391	23.040	23.940	23.940	1,925,138
2023-04-12	22.700	23.960	22.700	23.960	23.960	2,128,886
2023-04-11	23.220	24.000	22.940	23.600	23.600	1,700,330
2023-04-06	22.600	24.880	22.000	24.100	24.100	3,191,884
2023-04-05	23.500	23.920	21.600	22.660	22.660	3,007,450
2023-04-04	26.180	26.400	23.320	23.580	23.580	3,007,299
2023-04-03	23.600	26.500	23.160	26.440	26.440	3,805,890

← NewerPage 15 of 22 · 1,269 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.