Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 23.300 | 24.337 | 22.660 | 23.640 | 23.640 | 2,269,742 |
| 2023-03-30 | 23.300 | 24.740 | 23.300 | 23.520 | 23.520 | 2,719,028 |
| 2023-03-29 | 24.000 | 24.520 | 23.180 | 23.760 | 23.760 | 2,117,715 |
| 2023-03-28 | 24.900 | 25.820 | 23.800 | 24.380 | 24.380 | 1,241,718 |
| 2023-03-27 | 24.100 | 26.000 | 24.100 | 24.900 | 24.900 | 1,008,863 |
| 2023-03-24 | 26.500 | 26.760 | 23.960 | 24.900 | 24.900 | 2,868,096 |
| 2023-03-23 | 24.580 | 26.740 | 24.340 | 26.200 | 26.200 | 1,492,540 |
| 2023-03-22 | 25.500 | 25.960 | 23.840 | 24.900 | 24.900 | 1,914,736 |
| 2023-03-21 | 25.360 | 27.305 | 25.020 | 25.660 | 25.660 | 2,484,542 |
| 2023-03-20 | 24.880 | 25.720 | 23.305 | 24.900 | 24.900 | 2,877,597 |
| 2023-03-17 | 25.120 | 27.000 | 24.180 | 25.800 | 25.800 | 3,832,415 |
| 2023-03-16 | 23.900 | 25.120 | 23.140 | 25.000 | 25.000 | 3,020,216 |
| 2023-03-15 | 26.280 | 27.060 | 23.500 | 24.040 | 24.040 | 4,470,038 |
| 2023-03-14 | 26.720 | 26.960 | 23.800 | 26.600 | 26.600 | 6,637,023 |
| 2023-03-13 | 28.000 | 29.018 | 26.120 | 26.720 | 26.720 | 2,401,218 |
| 2023-03-10 | 27.500 | 29.101 | 26.100 | 27.760 | 27.760 | 4,096,060 |
| 2023-03-09 | 29.200 | 32.500 | 28.138 | 28.840 | 28.840 | 10,777,579 |
| 2023-03-08 | 24.200 | 29.332 | 24.080 | 29.220 | 29.220 | 12,925,046 |
| 2023-03-07 | 29.860 | 29.900 | 22.800 | 23.580 | 23.580 | 26,152,517 |
| 2023-03-06 | 34.000 | 34.980 | 24.200 | 30.000 | 30.000 | 35,904,322 |
| 2023-03-03 | 50.150 | 53.000 | 50.150 | 53.000 | 53.000 | 1,391,465 |
| 2023-03-02 | 54.200 | 54.411 | 50.250 | 51.300 | 51.300 | 3,392,062 |
| 2023-03-01 | 56.250 | 56.708 | 54.150 | 55.150 | 55.150 | 1,370,924 |
| 2023-02-28 | 57.000 | 57.278 | 53.437 | 57.100 | 57.100 | 1,286,133 |
| 2023-02-27 | 54.750 | 55.641 | 53.487 | 55.350 | 55.350 | 1,627,643 |
| 2023-02-24 | 52.300 | 55.500 | 52.287 | 54.400 | 54.400 | 1,809,301 |
| 2023-02-23 | 51.850 | 53.950 | 51.350 | 52.200 | 52.200 | 863,773 |
| 2023-02-22 | 52.800 | 54.000 | 51.200 | 52.000 | 52.000 | 1,018,461 |
| 2023-02-21 | 51.500 | 54.200 | 49.580 | 54.200 | 54.200 | 4,091,434 |
| 2023-02-20 | 51.050 | 53.744 | 48.680 | 49.500 | 49.500 | 3,090,320 |
| 2023-02-17 | 54.250 | 54.711 | 51.450 | 53.700 | 53.700 | 1,560,785 |
| 2023-02-16 | 57.200 | 60.674 | 53.350 | 54.450 | 54.450 | 3,363,301 |
| 2023-02-15 | 58.400 | 58.650 | 52.700 | 53.800 | 53.800 | 2,232,986 |
| 2023-02-14 | 59.950 | 61.000 | 58.850 | 58.850 | 58.850 | 1,758,494 |
| 2023-02-13 | 57.000 | 60.700 | 55.350 | 59.400 | 59.400 | 2,010,142 |
| 2023-02-10 | 53.100 | 58.000 | 53.100 | 56.900 | 56.900 | 2,136,727 |
| 2023-02-09 | 58.000 | 58.000 | 52.300 | 53.000 | 53.000 | 1,657,959 |
| 2023-02-08 | 52.000 | 57.700 | 52.000 | 57.200 | 57.200 | 1,986,782 |
| 2023-02-07 | 51.000 | 55.950 | 49.700 | 54.300 | 54.300 | 2,291,800 |
| 2023-02-06 | 55.450 | 55.450 | 51.000 | 52.000 | 52.000 | 1,184,912 |
| 2023-02-03 | 55.000 | 55.050 | 51.650 | 53.250 | 53.250 | 1,737,140 |
| 2023-02-02 | 50.250 | 58.000 | 50.250 | 54.250 | 54.250 | 2,892,454 |
| 2023-02-01 | 49.960 | 52.100 | 49.260 | 51.450 | 51.450 | 1,936,941 |
| 2023-01-31 | 50.500 | 50.850 | 48.340 | 50.150 | 50.150 | 1,568,037 |
| 2023-01-30 | 47.280 | 50.800 | 47.060 | 50.350 | 50.350 | 1,335,834 |
| 2023-01-27 | 47.400 | 48.800 | 46.020 | 48.460 | 48.460 | 1,040,027 |
| 2023-01-26 | 48.000 | 49.560 | 46.480 | 47.500 | 47.500 | 1,575,549 |
| 2023-01-25 | 52.400 | 54.047 | 46.040 | 47.760 | 47.760 | 4,671,509 |
| 2023-01-24 | 48.900 | 62.050 | 47.140 | 52.300 | 52.300 | 6,927,457 |
| 2023-01-23 | 46.000 | 49.000 | 45.800 | 48.900 | 48.900 | 1,804,314 |
| 2023-01-20 | 44.620 | 46.860 | 44.620 | 46.500 | 46.500 | 902,165 |
| 2023-01-19 | 47.000 | 47.460 | 44.540 | 44.580 | 44.580 | 1,578,955 |
| 2023-01-18 | 46.460 | 48.000 | 45.900 | 47.640 | 47.640 | 1,623,765 |
| 2023-01-17 | 45.200 | 46.980 | 44.549 | 46.560 | 46.560 | 2,048,724 |
| 2023-01-16 | 48.000 | 48.000 | 45.480 | 45.480 | 45.480 | 1,642,910 |
| 2023-01-13 | 45.000 | 47.640 | 44.540 | 47.640 | 47.640 | 2,815,823 |
| 2023-01-12 | 43.740 | 45.540 | 41.600 | 45.320 | 45.320 | 3,187,033 |
| 2023-01-11 | 46.000 | 46.000 | 43.040 | 43.960 | 43.960 | 2,684,469 |
| 2023-01-10 | 43.000 | 46.249 | 42.700 | 46.060 | 46.060 | 3,081,180 |
| 2023-01-09 | 42.940 | 44.720 | 42.020 | 43.000 | 43.000 | 2,576,716 |
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.