Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 145.00 | 151.70 | 141.00 | 148.00 | 148.00 | 5,709,689 |
| 2022-04-14 | 147.80 | 151.20 | 144.10 | 145.10 | 145.10 | 4,818,638 |
| 2022-04-13 | 149.20 | 152.70 | 145.80 | 146.80 | 146.80 | 5,658,709 |
| 2022-04-12 | 145.90 | 153.20 | 145.10 | 149.50 | 149.50 | 5,682,590 |
| 2022-04-11 | 138.20 | 147.80 | 137.10 | 145.50 | 145.50 | 8,611,590 |
| 2022-04-08 | 135.40 | 141.82 | 134.60 | 138.00 | 138.00 | 3,922,113 |
| 2022-04-07 | 134.30 | 141.00 | 132.00 | 135.40 | 135.40 | 5,345,994 |
| 2022-04-06 | 130.00 | 138.70 | 128.60 | 134.40 | 134.40 | 7,615,941 |
| 2022-04-05 | 124.90 | 134.90 | 124.00 | 130.00 | 130.00 | 6,095,249 |
| 2022-04-04 | 123.70 | 132.30 | 122.80 | 124.70 | 124.70 | 6,723,010 |
| 2022-04-01 | 117.80 | 125.60 | 111.00 | 123.70 | 123.70 | 7,795,796 |
| 2022-03-31 | 114.00 | 121.00 | 108.00 | 117.60 | 117.60 | 6,370,500 |
| 2022-03-30 | 121.00 | 124.00 | 116.60 | 118.00 | 118.00 | 4,347,149 |
| 2022-03-29 | 118.00 | 122.40 | 107.20 | 122.00 | 122.00 | 10,064,684 |
| 2022-03-28 | 128.20 | 129.93 | 116.80 | 120.60 | 120.60 | 6,812,663 |
| 2022-03-25 | 135.80 | 135.80 | 123.40 | 128.00 | 128.00 | 8,451,678 |
| 2022-03-24 | 127.40 | 141.34 | 127.40 | 135.00 | 135.00 | 22,478,272 |
| 2022-03-23 | 127.00 | 128.40 | 122.20 | 124.00 | 124.00 | 4,647,840 |
| 2022-03-22 | 128.20 | 131.00 | 125.46 | 129.00 | 129.00 | 3,089,749 |
| 2022-03-21 | 121.40 | 129.72 | 118.41 | 127.00 | 127.00 | 3,273,729 |
| 2022-03-18 | 119.00 | 121.20 | 115.00 | 119.00 | 119.00 | 1,877,707 |
| 2022-03-17 | 109.40 | 122.00 | 106.60 | 118.80 | 118.80 | 6,982,042 |
| 2022-03-16 | 110.60 | 111.62 | 105.20 | 109.20 | 109.20 | 4,613,390 |
| 2022-03-15 | 110.00 | 111.80 | 104.60 | 108.80 | 108.80 | 4,197,644 |
| 2022-03-14 | 119.00 | 119.20 | 111.20 | 112.00 | 112.00 | 4,443,515 |
| 2022-03-11 | 114.20 | 123.40 | 114.00 | 119.80 | 119.80 | 3,876,900 |
| 2022-03-10 | 116.00 | 119.40 | 110.80 | 113.80 | 113.80 | 5,911,359 |
| 2022-03-09 | 124.40 | 124.40 | 114.00 | 119.20 | 119.20 | 5,061,099 |
| 2022-03-08 | 121.00 | 122.20 | 115.60 | 121.20 | 121.20 | 3,979,767 |
| 2022-03-07 | 120.00 | 125.55 | 112.15 | 123.00 | 123.00 | 6,553,896 |
| 2022-03-04 | 122.20 | 124.04 | 104.40 | 120.60 | 120.60 | 14,963,841 |
| 2022-03-03 | 137.20 | 146.86 | 133.07 | 134.60 | 134.60 | 5,308,927 |
| 2022-03-02 | 140.00 | 141.80 | 136.49 | 137.20 | 137.20 | 5,003,529 |
| 2022-03-01 | 141.20 | 142.00 | 133.00 | 140.60 | 140.60 | 3,594,811 |
| 2022-02-28 | 127.40 | 142.20 | 124.37 | 142.00 | 142.00 | 5,903,958 |
| 2022-02-25 | 128.20 | 131.60 | 127.00 | 127.00 | 127.00 | 3,097,603 |
| 2022-02-24 | 133.20 | 135.00 | 126.60 | 129.40 | 129.40 | 10,319,124 |
| 2022-02-23 | 136.60 | 137.65 | 132.20 | 133.80 | 133.80 | 2,475,002 |
| 2022-02-22 | 138.00 | 140.80 | 134.00 | 137.40 | 137.40 | 5,347,644 |
| 2022-02-21 | 137.00 | 141.00 | 130.00 | 139.00 | 139.00 | 7,491,022 |
| 2022-02-18 | 135.40 | 138.80 | 128.80 | 129.60 | 129.60 | 3,561,423 |
| 2022-02-17 | 136.40 | 140.40 | 134.09 | 134.80 | 134.80 | 5,492,702 |
| 2022-02-16 | 136.00 | 139.00 | 132.40 | 136.40 | 136.40 | 4,149,066 |
| 2022-02-15 | 136.00 | 145.78 | 128.60 | 136.20 | 136.20 | 10,791,513 |
| 2022-02-14 | 129.80 | 131.00 | 121.40 | 124.40 | 124.40 | 7,760,978 |
| 2022-02-11 | 117.00 | 129.80 | 114.26 | 127.00 | 127.00 | 6,687,888 |
| 2022-02-10 | 125.40 | 127.91 | 116.80 | 118.80 | 118.80 | 7,931,208 |
| 2022-02-09 | 120.40 | 124.60 | 115.00 | 123.80 | 123.80 | 6,766,973 |
| 2022-02-08 | 114.00 | 131.76 | 113.00 | 117.80 | 117.80 | 25,506,691 |
| 2022-02-07 | 85.000 | 115.40 | 82.000 | 113.60 | 113.60 | 21,859,797 |
| 2022-02-04 | 80.000 | 83.120 | 78.400 | 82.000 | 82.000 | 4,960,665 |
| 2022-02-03 | 82.000 | 82.000 | 77.300 | 78.000 | 78.000 | 3,984,705 |
| 2022-02-02 | 82.500 | 84.100 | 81.300 | 81.300 | 81.300 | 4,557,127 |
| 2022-02-01 | 80.000 | 82.600 | 78.900 | 82.400 | 82.400 | 2,965,920 |
| 2022-01-31 | 81.400 | 82.245 | 77.600 | 79.600 | 79.600 | 4,195,490 |
| 2022-01-28 | 83.000 | 84.000 | 78.600 | 81.100 | 81.100 | 2,666,369 |
| 2022-01-27 | 79.000 | 85.600 | 79.000 | 83.700 | 83.700 | 3,237,080 |
| 2022-01-26 | 77.100 | 81.900 | 77.100 | 81.500 | 81.500 | 4,438,265 |
| 2022-01-25 | 73.100 | 79.000 | 73.100 | 76.500 | 76.500 | 6,372,154 |
| 2022-01-24 | 73.000 | 77.500 | 69.500 | 72.100 | 72.100 | 6,264,178 |
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.