Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 83.500 | 89.400 | 83.500 | 87.700 | 87.700 | 3,396,569 |
| 2022-07-14 | 86.900 | 88.443 | 83.000 | 83.300 | 83.300 | 4,125,264 |
| 2022-07-13 | 88.200 | 88.804 | 84.780 | 88.400 | 88.400 | 1,958,721 |
| 2022-07-12 | 89.350 | 90.000 | 86.500 | 88.900 | 88.900 | 3,607,374 |
| 2022-07-11 | 92.500 | 92.949 | 86.850 | 88.600 | 88.600 | 2,015,183 |
| 2022-07-08 | 91.600 | 94.000 | 89.250 | 93.750 | 93.750 | 1,643,600 |
| 2022-07-07 | 84.550 | 92.000 | 83.370 | 91.300 | 91.300 | 3,079,198 |
| 2022-07-06 | 88.300 | 91.178 | 82.880 | 84.500 | 84.500 | 1,887,159 |
| 2022-07-05 | 92.150 | 93.350 | 85.800 | 87.050 | 87.050 | 1,552,097 |
| 2022-07-04 | 90.150 | 93.650 | 87.350 | 92.450 | 92.450 | 823,720 |
| 2022-07-01 | 89.850 | 91.800 | 88.150 | 89.350 | 89.350 | 1,999,957 |
| 2022-06-30 | 95.650 | 95.650 | 87.600 | 89.400 | 89.400 | 2,722,596 |
| 2022-06-29 | 95.500 | 99.600 | 95.473 | 96.350 | 96.350 | 2,805,170 |
| 2022-06-28 | 93.000 | 99.500 | 93.000 | 96.100 | 96.100 | 2,338,207 |
| 2022-06-27 | 97.000 | 97.250 | 91.200 | 94.100 | 94.100 | 2,884,907 |
| 2022-06-24 | 87.000 | 94.350 | 86.200 | 93.500 | 93.500 | 4,887,090 |
| 2022-06-23 | 88.000 | 89.200 | 85.000 | 86.050 | 86.050 | 2,277,261 |
| 2022-06-22 | 89.500 | 90.300 | 85.250 | 87.300 | 87.300 | 3,570,648 |
| 2022-06-21 | 90.000 | 94.950 | 89.000 | 92.500 | 92.500 | 3,288,785 |
| 2022-06-20 | 87.150 | 89.800 | 86.850 | 88.850 | 88.850 | 2,682,078 |
| 2022-06-17 | 88.750 | 91.150 | 86.900 | 88.600 | 88.600 | 3,357,855 |
| 2022-06-16 | 92.650 | 95.650 | 87.000 | 88.100 | 88.100 | 2,309,503 |
| 2022-06-15 | 92.500 | 93.444 | 88.950 | 91.900 | 91.900 | 6,247,412 |
| 2022-06-14 | 91.950 | 99.150 | 91.750 | 92.400 | 92.400 | 6,044,186 |
| 2022-06-13 | 96.300 | 97.200 | 89.000 | 90.550 | 90.550 | 6,063,808 |
| 2022-06-10 | 100.00 | 103.27 | 97.400 | 98.100 | 98.100 | 3,584,566 |
| 2022-06-09 | 103.00 | 103.00 | 98.300 | 98.800 | 98.800 | 2,950,502 |
| 2022-06-08 | 100.20 | 103.00 | 99.000 | 103.00 | 103.00 | 2,767,240 |
| 2022-06-07 | 100.20 | 102.00 | 97.050 | 100.20 | 100.20 | 3,606,637 |
| 2022-06-06 | 101.00 | 107.60 | 98.750 | 102.00 | 102.00 | 3,994,762 |
| 2022-06-01 | 101.90 | 102.70 | 98.800 | 100.30 | 100.30 | 3,519,891 |
| 2022-05-31 | 105.00 | 105.00 | 98.900 | 100.60 | 100.60 | 14,680,063 |
| 2022-05-30 | 102.30 | 104.60 | 100.79 | 104.10 | 104.10 | 1,153,890 |
| 2022-05-27 | 100.90 | 102.50 | 98.316 | 101.50 | 101.50 | 2,956,106 |
| 2022-05-26 | 102.20 | 103.30 | 98.100 | 101.00 | 101.00 | 5,411,993 |
| 2022-05-25 | 103.30 | 104.60 | 98.118 | 102.60 | 102.60 | 4,367,099 |
| 2022-05-24 | 105.00 | 108.30 | 103.40 | 103.40 | 103.40 | 2,375,611 |
| 2022-05-23 | 105.30 | 109.80 | 104.00 | 105.70 | 105.70 | 2,850,731 |
| 2022-05-20 | 111.00 | 113.10 | 104.00 | 105.00 | 105.00 | 4,977,727 |
| 2022-05-19 | 110.90 | 111.80 | 96.385 | 110.00 | 110.00 | 9,193,527 |
| 2022-05-18 | 125.40 | 128.47 | 108.00 | 113.00 | 113.00 | 10,296,327 |
| 2022-05-17 | 135.40 | 137.00 | 125.70 | 127.00 | 127.00 | 5,615,923 |
| 2022-05-16 | 129.80 | 136.46 | 129.10 | 133.50 | 133.50 | 9,048,034 |
| 2022-05-13 | 118.80 | 131.90 | 118.60 | 130.00 | 130.00 | 9,498,809 |
| 2022-05-12 | 124.90 | 124.90 | 117.50 | 118.80 | 118.80 | 6,795,854 |
| 2022-05-11 | 121.40 | 128.00 | 118.80 | 127.50 | 127.50 | 4,275,979 |
| 2022-05-10 | 122.60 | 124.20 | 121.00 | 123.00 | 123.00 | 5,512,491 |
| 2022-05-09 | 129.50 | 130.70 | 123.20 | 123.60 | 123.60 | 6,406,715 |
| 2022-05-06 | 129.90 | 131.90 | 127.11 | 129.40 | 129.40 | 2,982,868 |
| 2022-05-05 | 131.00 | 132.63 | 128.40 | 129.50 | 129.50 | 3,124,527 |
| 2022-05-04 | 131.60 | 131.85 | 126.20 | 127.10 | 127.10 | 2,932,995 |
| 2022-05-03 | 123.00 | 134.60 | 120.00 | 131.60 | 131.60 | 5,448,692 |
| 2022-04-29 | 129.00 | 131.00 | 121.80 | 123.20 | 123.20 | 4,286,988 |
| 2022-04-28 | 140.00 | 141.30 | 125.30 | 125.80 | 125.80 | 7,113,409 |
| 2022-04-27 | 141.00 | 143.09 | 135.88 | 139.50 | 139.50 | 8,815,419 |
| 2022-04-26 | 144.00 | 144.00 | 136.60 | 138.90 | 138.90 | 6,316,039 |
| 2022-04-25 | 146.50 | 150.00 | 135.40 | 142.00 | 142.00 | 10,685,659 |
| 2022-04-22 | 141.50 | 144.10 | 138.20 | 141.60 | 141.60 | 3,844,256 |
| 2022-04-21 | 147.20 | 148.40 | 140.77 | 142.10 | 142.10 | 5,007,133 |
| 2022-04-20 | 145.00 | 149.10 | 143.00 | 146.70 | 146.70 | 3,842,092 |
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.