Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 42.580 | 43.980 | 39.400 | 43.560 | 43.560 | 4,358,249 |
| 2023-01-05 | 47.000 | 47.660 | 41.540 | 43.400 | 43.400 | 5,454,215 |
| 2023-01-04 | 41.000 | 46.723 | 38.500 | 45.860 | 45.860 | 7,235,453 |
| 2023-01-03 | 44.000 | 54.550 | 38.490 | 40.400 | 40.400 | 20,041,247 |
| 2022-12-30 | 78.400 | 80.000 | 37.000 | 42.520 | 42.520 | 32,956,787 |
| 2022-12-29 | 83.850 | 85.450 | 80.300 | 82.250 | 82.250 | 1,500,872 |
| 2022-12-28 | 89.600 | 89.600 | 81.100 | 86.000 | 86.000 | 1,984,616 |
| 2022-12-23 | 87.200 | 90.340 | 84.425 | 88.000 | 88.000 | 942,236 |
| 2022-12-22 | 84.700 | 88.350 | 83.100 | 85.750 | 85.750 | 2,067,474 |
| 2022-12-21 | 83.850 | 85.368 | 82.499 | 84.800 | 84.800 | 1,446,108 |
| 2022-12-20 | 80.750 | 84.320 | 80.750 | 83.000 | 83.000 | 2,101,189 |
| 2022-12-19 | 81.000 | 85.100 | 80.700 | 84.500 | 84.500 | 2,383,301 |
| 2022-12-16 | 82.000 | 82.600 | 77.500 | 80.650 | 80.650 | 2,455,824 |
| 2022-12-15 | 84.000 | 85.319 | 80.750 | 81.350 | 81.350 | 3,098,402 |
| 2022-12-14 | 84.500 | 86.500 | 83.175 | 85.150 | 85.150 | 1,697,376 |
| 2022-12-13 | 88.000 | 89.150 | 84.250 | 84.500 | 84.500 | 3,929,050 |
| 2022-12-12 | 85.700 | 89.300 | 83.050 | 87.350 | 87.350 | 3,526,480 |
| 2022-12-09 | 82.200 | 86.350 | 81.700 | 83.000 | 83.000 | 3,865,914 |
| 2022-12-08 | 97.000 | 97.950 | 82.050 | 82.150 | 82.150 | 9,361,792 |
| 2022-12-07 | 78.900 | 98.850 | 77.000 | 97.000 | 97.000 | 6,535,024 |
| 2022-12-06 | 81.000 | 81.000 | 76.800 | 79.200 | 79.200 | 4,111,227 |
| 2022-12-05 | 75.000 | 84.500 | 75.000 | 77.850 | 77.850 | 5,378,516 |
| 2022-12-02 | 75.550 | 76.150 | 71.850 | 73.050 | 73.050 | 2,594,595 |
| 2022-12-01 | 74.000 | 78.650 | 73.350 | 74.750 | 74.750 | 8,100,013 |
| 2022-11-30 | 72.350 | 73.450 | 71.150 | 72.950 | 72.950 | 3,796,446 |
| 2022-11-29 | 71.700 | 72.980 | 70.600 | 71.550 | 71.550 | 2,589,559 |
| 2022-11-28 | 73.200 | 73.200 | 70.250 | 71.900 | 71.900 | 2,587,739 |
| 2022-11-25 | 72.750 | 74.900 | 71.750 | 73.250 | 73.250 | 1,426,606 |
| 2022-11-24 | 71.400 | 73.263 | 71.300 | 72.750 | 72.750 | 2,946,938 |
| 2022-11-23 | 71.750 | 72.790 | 70.000 | 71.300 | 71.300 | 1,926,484 |
| 2022-11-22 | 73.000 | 74.100 | 71.000 | 72.350 | 72.350 | 1,534,492 |
| 2022-11-21 | 71.250 | 75.200 | 71.250 | 72.400 | 72.400 | 2,620,493 |
| 2022-11-18 | 73.700 | 74.550 | 69.780 | 73.550 | 73.550 | 7,614,553 |
| 2022-11-17 | 75.700 | 78.789 | 71.650 | 71.650 | 71.650 | 6,353,813 |
| 2022-11-16 | 72.350 | 75.600 | 69.400 | 74.250 | 74.250 | 8,778,784 |
| 2022-11-15 | 76.850 | 81.800 | 69.650 | 72.000 | 72.000 | 10,501,332 |
| 2022-11-14 | 76.000 | 82.250 | 67.500 | 77.500 | 77.500 | 24,976,575 |
| 2022-11-11 | 86.700 | 89.650 | 85.700 | 88.250 | 88.250 | 3,898,702 |
| 2022-11-10 | 88.150 | 92.600 | 83.050 | 86.900 | 86.900 | 10,643,535 |
| 2022-11-09 | 91.200 | 92.450 | 86.100 | 88.000 | 88.000 | 5,303,339 |
| 2022-11-08 | 94.750 | 95.350 | 89.800 | 90.650 | 90.650 | 3,977,555 |
| 2022-11-07 | 92.000 | 94.950 | 89.300 | 94.500 | 94.500 | 2,777,239 |
| 2022-11-04 | 96.000 | 96.950 | 90.500 | 91.400 | 91.400 | 3,209,295 |
| 2022-11-03 | 91.500 | 95.950 | 89.900 | 95.750 | 95.750 | 4,674,987 |
| 2022-11-02 | 97.300 | 99.124 | 88.000 | 90.500 | 90.500 | 3,264,796 |
| 2022-11-01 | 100.70 | 102.34 | 97.100 | 97.100 | 97.100 | 3,104,771 |
| 2022-10-31 | 98.400 | 101.30 | 97.460 | 100.10 | 100.10 | 2,142,626 |
| 2022-10-28 | 98.200 | 100.90 | 97.950 | 98.000 | 98.000 | 2,753,850 |
| 2022-10-27 | 98.950 | 101.30 | 97.550 | 99.450 | 99.450 | 2,828,827 |
| 2022-10-26 | 97.000 | 100.30 | 93.850 | 99.350 | 99.350 | 4,122,391 |
| 2022-10-25 | 91.000 | 97.288 | 85.199 | 96.500 | 96.500 | 7,110,382 |
| 2022-10-24 | 93.200 | 93.200 | 90.250 | 91.600 | 91.600 | 2,778,342 |
| 2022-10-21 | 94.000 | 94.250 | 91.000 | 92.950 | 92.950 | 1,840,714 |
| 2022-10-20 | 91.000 | 95.000 | 91.000 | 94.000 | 94.000 | 1,609,696 |
| 2022-10-19 | 95.000 | 95.899 | 89.050 | 91.000 | 91.000 | 3,760,922 |
| 2022-10-18 | 96.850 | 98.550 | 95.000 | 95.100 | 95.100 | 990,477 |
| 2022-10-17 | 97.600 | 98.050 | 95.150 | 96.900 | 96.900 | 1,626,406 |
| 2022-10-14 | 102.00 | 102.00 | 95.150 | 96.150 | 96.150 | 2,832,860 |
| 2022-10-13 | 100.00 | 101.61 | 97.000 | 98.000 | 98.000 | 1,844,767 |
| 2022-10-12 | 99.700 | 101.61 | 97.600 | 99.300 | 99.300 | 1,474,113 |
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.