Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 100.70 | 103.70 | 97.400 | 100.10 | 100.10 | 2,503,976 |
| 2022-10-10 | 102.50 | 103.70 | 99.483 | 101.20 | 101.20 | 1,494,907 |
| 2022-10-07 | 103.90 | 105.00 | 100.90 | 102.30 | 102.30 | 760,674 |
| 2022-10-06 | 104.00 | 105.00 | 101.10 | 102.00 | 102.00 | 1,664,722 |
| 2022-10-05 | 106.00 | 109.40 | 102.10 | 104.00 | 104.00 | 1,074,499 |
| 2022-10-04 | 104.00 | 108.00 | 103.00 | 106.30 | 106.30 | 2,633,669 |
| 2022-10-03 | 101.10 | 106.20 | 100.60 | 104.00 | 104.00 | 2,296,403 |
| 2022-09-30 | 98.900 | 105.20 | 96.500 | 104.10 | 104.10 | 2,137,468 |
| 2022-09-29 | 102.00 | 102.00 | 94.050 | 96.450 | 96.450 | 3,706,894 |
| 2022-09-28 | 97.000 | 101.00 | 93.175 | 100.70 | 100.70 | 2,571,693 |
| 2022-09-27 | 94.800 | 101.80 | 93.700 | 99.600 | 99.600 | 2,671,186 |
| 2022-09-26 | 95.000 | 96.450 | 90.050 | 94.500 | 94.500 | 4,265,044 |
| 2022-09-23 | 105.90 | 109.20 | 95.285 | 96.150 | 96.150 | 5,004,806 |
| 2022-09-22 | 109.10 | 110.70 | 106.00 | 106.60 | 106.60 | 1,518,804 |
| 2022-09-21 | 108.00 | 115.60 | 107.88 | 111.00 | 111.00 | 2,868,386 |
| 2022-09-20 | 114.10 | 116.80 | 102.69 | 107.60 | 107.60 | 10,555,027 |
| 2022-09-16 | 114.10 | 124.90 | 112.60 | 115.00 | 115.00 | 6,167,712 |
| 2022-09-15 | 119.40 | 121.03 | 113.30 | 114.00 | 114.00 | 4,023,151 |
| 2022-09-14 | 116.80 | 120.90 | 116.80 | 118.50 | 118.50 | 1,188,481 |
| 2022-09-13 | 120.00 | 123.40 | 117.20 | 118.60 | 118.60 | 1,451,256 |
| 2022-09-12 | 121.10 | 124.90 | 120.30 | 121.90 | 121.90 | 1,042,498 |
| 2022-09-09 | 119.50 | 122.40 | 119.00 | 121.00 | 121.00 | 1,132,511 |
| 2022-09-08 | 121.90 | 123.19 | 116.10 | 119.60 | 119.60 | 1,757,451 |
| 2022-09-07 | 127.00 | 127.10 | 121.50 | 122.00 | 122.00 | 1,231,798 |
| 2022-09-06 | 125.00 | 127.28 | 122.10 | 125.40 | 125.40 | 2,662,434 |
| 2022-09-05 | 127.30 | 130.50 | 122.10 | 124.40 | 124.40 | 1,060,420 |
| 2022-09-02 | 128.00 | 129.90 | 124.40 | 127.30 | 127.30 | 1,271,289 |
| 2022-09-01 | 130.20 | 133.25 | 127.50 | 128.70 | 128.70 | 1,267,996 |
| 2022-08-31 | 130.60 | 136.00 | 129.70 | 133.70 | 133.70 | 1,902,213 |
| 2022-08-30 | 134.10 | 135.03 | 127.50 | 130.00 | 130.00 | 2,139,206 |
| 2022-08-26 | 135.00 | 137.30 | 131.00 | 132.50 | 132.50 | 1,218,867 |
| 2022-08-25 | 141.50 | 142.00 | 135.40 | 136.00 | 136.00 | 2,493,831 |
| 2022-08-24 | 140.00 | 143.90 | 137.10 | 140.00 | 140.00 | 3,254,530 |
| 2022-08-23 | 135.50 | 143.90 | 131.75 | 140.30 | 140.30 | 5,553,800 |
| 2022-08-22 | 127.10 | 130.70 | 126.40 | 130.00 | 130.00 | 1,850,953 |
| 2022-08-19 | 131.60 | 133.90 | 125.42 | 128.90 | 128.90 | 1,738,975 |
| 2022-08-18 | 129.00 | 141.40 | 128.00 | 130.00 | 130.00 | 4,298,917 |
| 2022-08-17 | 126.50 | 129.20 | 123.10 | 127.20 | 127.20 | 1,678,745 |
| 2022-08-16 | 125.00 | 127.00 | 121.10 | 126.20 | 126.20 | 1,652,133 |
| 2022-08-15 | 128.00 | 130.72 | 125.00 | 125.60 | 125.60 | 3,214,494 |
| 2022-08-12 | 130.00 | 130.69 | 126.90 | 130.00 | 130.00 | 1,929,440 |
| 2022-08-11 | 128.10 | 133.80 | 127.30 | 129.60 | 129.60 | 2,937,609 |
| 2022-08-10 | 127.50 | 128.40 | 124.20 | 127.80 | 127.80 | 2,027,546 |
| 2022-08-09 | 125.40 | 130.50 | 124.10 | 127.90 | 127.90 | 2,608,953 |
| 2022-08-08 | 119.00 | 129.00 | 117.83 | 126.10 | 126.10 | 2,229,529 |
| 2022-08-05 | 117.20 | 119.20 | 112.40 | 117.50 | 117.50 | 1,076,957 |
| 2022-08-04 | 118.30 | 118.70 | 113.70 | 116.20 | 116.20 | 1,058,582 |
| 2022-08-03 | 116.60 | 121.25 | 116.50 | 118.70 | 118.70 | 2,010,344 |
| 2022-08-02 | 115.00 | 115.10 | 110.00 | 115.10 | 115.10 | 1,555,934 |
| 2022-08-01 | 117.10 | 126.89 | 110.80 | 112.00 | 112.00 | 5,990,472 |
| 2022-07-29 | 106.00 | 132.90 | 106.00 | 117.00 | 117.00 | 12,474,790 |
| 2022-07-28 | 96.750 | 102.40 | 96.750 | 102.40 | 102.40 | 2,491,838 |
| 2022-07-27 | 97.900 | 98.800 | 95.400 | 98.000 | 98.000 | 1,177,909 |
| 2022-07-26 | 97.650 | 99.000 | 95.750 | 97.050 | 97.050 | 2,317,531 |
| 2022-07-25 | 95.850 | 97.050 | 94.350 | 97.000 | 97.000 | 2,175,881 |
| 2022-07-22 | 97.000 | 98.350 | 94.500 | 95.750 | 95.750 | 1,598,842 |
| 2022-07-21 | 96.700 | 98.950 | 95.000 | 97.800 | 97.800 | 2,757,295 |
| 2022-07-20 | 95.400 | 97.400 | 94.000 | 96.700 | 96.700 | 1,486,895 |
| 2022-07-19 | 94.000 | 98.811 | 91.950 | 95.700 | 95.700 | 2,205,744 |
| 2022-07-18 | 88.900 | 96.400 | 87.725 | 95.000 | 95.000 | 4,103,924 |
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.