Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 73.600 | 76.000 | 72.200 | 73.700 | 73.700 | 2,100,319 |
| 2022-01-20 | 74.900 | 76.600 | 72.700 | 75.900 | 75.900 | 1,698,896 |
| 2022-01-19 | 69.000 | 75.500 | 68.500 | 75.100 | 75.100 | 6,933,143 |
| 2022-01-18 | 74.000 | 76.000 | 69.300 | 69.500 | 69.500 | 18,079,744 |
| 2022-01-17 | 74.100 | 77.000 | 71.900 | 73.500 | 73.500 | 4,664,540 |
| 2022-01-14 | 76.000 | 76.500 | 72.300 | 73.000 | 73.000 | 3,909,758 |
| 2022-01-13 | 78.400 | 78.600 | 76.100 | 77.000 | 77.000 | 3,086,195 |
| 2022-01-12 | 76.000 | 79.500 | 75.700 | 77.900 | 77.900 | 2,521,456 |
| 2022-01-11 | 75.600 | 76.380 | 73.600 | 74.500 | 74.500 | 4,292,436 |
| 2022-01-10 | 81.300 | 81.900 | 74.700 | 74.700 | 74.700 | 7,437,131 |
| 2022-01-07 | 82.300 | 82.356 | 79.500 | 80.700 | 80.700 | 3,590,746 |
| 2022-01-06 | 80.200 | 82.800 | 78.600 | 82.300 | 82.300 | 5,935,535 |
| 2022-01-05 | 81.900 | 81.900 | 80.000 | 81.000 | 81.000 | 5,015,666 |
| 2022-01-04 | 80.000 | 82.400 | 79.800 | 80.900 | 80.900 | 5,254,501 |
| 2021-12-31 | 78.700 | 79.200 | 77.300 | 77.300 | 77.300 | 1,055,776 |
| 2021-12-30 | 77.400 | 78.000 | 75.700 | 77.800 | 77.800 | 1,233,223 |
| 2021-12-29 | 83.200 | 84.200 | 76.400 | 77.400 | 77.400 | 3,168,853 |
| 2021-12-24 | 81.000 | 83.500 | 80.300 | 83.200 | 83.200 | 1,071,428 |
| 2021-12-23 | 79.700 | 81.344 | 77.600 | 80.400 | 80.400 | 1,996,783 |
| 2021-12-22 | 76.000 | 79.600 | 75.440 | 78.800 | 78.800 | 2,651,563 |
| 2021-12-21 | 73.000 | 76.000 | 71.600 | 75.900 | 75.900 | 2,339,893 |
| 2021-12-20 | 75.400 | 75.987 | 70.800 | 71.900 | 71.900 | 3,182,602 |
| 2021-12-17 | 78.200 | 78.700 | 74.700 | 77.800 | 77.800 | 2,476,178 |
| 2021-12-16 | 72.700 | 78.400 | 72.700 | 78.200 | 78.200 | 4,064,827 |
| 2021-12-15 | 72.500 | 74.000 | 71.536 | 72.300 | 72.300 | 2,397,384 |
| 2021-12-14 | 70.000 | 73.000 | 68.900 | 72.300 | 72.300 | 3,697,213 |
| 2021-12-13 | 70.200 | 71.400 | 68.200 | 69.300 | 69.300 | 4,541,024 |
| 2021-12-10 | 70.400 | 71.600 | 68.900 | 69.300 | 69.300 | 3,113,421 |
| 2021-12-09 | 70.500 | 72.500 | 68.500 | 70.800 | 70.800 | 3,524,942 |
| 2021-12-08 | 67.100 | 70.910 | 65.100 | 69.900 | 69.900 | 18,722,524 |
| 2021-12-07 | 69.900 | 76.600 | 68.500 | 75.900 | 75.900 | 3,595,274 |
| 2021-12-06 | 68.300 | 69.400 | 66.456 | 67.300 | 67.300 | 2,211,275 |
| 2021-12-03 | 69.200 | 73.400 | 67.400 | 67.900 | 67.900 | 3,964,220 |
| 2021-12-02 | 78.000 | 78.100 | 66.900 | 68.500 | 68.500 | 5,977,118 |
| 2021-12-01 | 70.500 | 79.700 | 70.500 | 78.100 | 78.100 | 3,911,534 |
| 2021-11-30 | 75.400 | 75.700 | 68.200 | 69.600 | 69.600 | 31,848,262 |
| 2021-11-29 | 72.800 | 78.815 | 72.800 | 76.100 | 76.100 | 5,315,029 |
| 2021-11-26 | 78.000 | 79.000 | 69.429 | 71.500 | 71.500 | 9,503,256 |
| 2021-11-25 | 79.000 | 84.800 | 78.620 | 82.000 | 82.000 | 2,573,133 |
| 2021-11-24 | 82.200 | 82.200 | 77.100 | 78.600 | 78.600 | 3,044,087 |
| 2021-11-23 | 80.400 | 81.800 | 78.700 | 80.100 | 80.100 | 2,225,687 |
| 2021-11-22 | 78.800 | 81.200 | 77.900 | 80.400 | 80.400 | 3,211,356 |
| 2021-11-19 | 82.000 | 83.000 | 78.000 | 78.400 | 78.400 | 3,568,718 |
| 2021-11-18 | 87.200 | 87.692 | 81.896 | 83.000 | 83.000 | 4,874,053 |
| 2021-11-17 | 89.600 | 94.300 | 85.300 | 86.000 | 86.000 | 9,349,477 |
| 2021-11-16 | 90.000 | 93.900 | 88.700 | 93.400 | 93.400 | 4,253,960 |
| 2021-11-15 | 87.000 | 96.029 | 86.200 | 89.300 | 89.300 | 7,396,449 |
| 2021-11-12 | 82.500 | 90.225 | 82.100 | 88.100 | 88.100 | 6,624,542 |
| 2021-11-11 | 82.100 | 84.300 | 80.282 | 81.700 | 81.700 | 2,015,007 |
| 2021-11-10 | 87.000 | 87.600 | 81.875 | 81.900 | 81.900 | 1,976,095 |
| 2021-11-09 | 83.000 | 87.500 | 81.300 | 86.400 | 86.400 | 3,693,888 |
| 2021-11-08 | 84.500 | 84.500 | 80.600 | 82.600 | 82.600 | 2,514,719 |
| 2021-11-05 | 85.800 | 86.300 | 82.200 | 82.400 | 82.400 | 2,400,030 |
| 2021-11-04 | 84.000 | 86.100 | 82.016 | 85.400 | 85.400 | 3,943,819 |
| 2021-11-03 | 77.400 | 83.700 | 77.200 | 83.600 | 83.600 | 4,501,995 |
| 2021-11-02 | 78.000 | 80.800 | 77.100 | 77.800 | 77.800 | 2,713,203 |
| 2021-11-01 | 76.400 | 80.500 | 76.400 | 79.800 | 79.800 | 1,617,697 |
| 2021-10-29 | 79.200 | 81.500 | 76.700 | 77.600 | 77.600 | 2,365,073 |
| 2021-10-28 | 80.900 | 81.400 | 78.305 | 79.900 | 79.900 | 3,694,394 |
| 2021-10-27 | 80.900 | 82.500 | 79.200 | 80.900 | 80.900 | 3,690,914 |
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.