Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.000 | 11.000 | 10.150 | 10.490 | 10.490 | 7,673,056 |
| 2026-05-05 | 10.200 | 10.864 | 10.020 | 10.570 | 10.570 | 11,245,090 |
| 2026-05-01 | 10.010 | 10.710 | 10.010 | 10.150 | 10.150 | 6,532,907 |
| 2026-04-30 | 10.450 | 10.700 | 10.100 | 10.460 | 10.460 | 7,269,497 |
| 2026-04-29 | 10.500 | 10.500 | 9.980 | 10.170 | 10.170 | 4,793,444 |
| 2026-04-28 | 10.200 | 10.560 | 9.930 | 10.150 | 10.150 | 7,875,165 |
| 2026-04-27 | 10.700 | 10.700 | 9.810 | 9.930 | 9.930 | 7,388,851 |
| 2026-04-24 | 10.600 | 11.240 | 10.320 | 10.330 | 10.330 | 8,672,313 |
| 2026-04-23 | 11.900 | 12.387 | 10.510 | 10.880 | 10.880 | 32,360,728 |
| 2026-04-22 | 11.630 | 11.694 | 10.670 | 11.600 | 11.600 | 14,024,572 |
| 2026-04-21 | 10.800 | 11.172 | 10.500 | 11.080 | 11.080 | 5,717,367 |
| 2026-04-20 | 10.430 | 11.102 | 10.300 | 10.600 | 10.600 | 5,135,758 |
| 2026-04-17 | 11.120 | 11.489 | 10.140 | 10.270 | 10.270 | 15,460,956 |
| 2026-04-16 | 10.900 | 11.020 | 10.646 | 10.790 | 10.790 | 6,792,826 |
| 2026-04-15 | 11.700 | 11.808 | 10.843 | 10.850 | 10.850 | 11,302,756 |
| 2026-04-14 | 11.400 | 11.700 | 10.804 | 11.520 | 11.520 | 7,975,904 |
| 2026-04-13 | 11.500 | 12.310 | 10.780 | 10.900 | 10.900 | 18,786,010 |
| 2026-04-10 | 11.600 | 12.300 | 11.360 | 11.370 | 11.370 | 11,634,611 |
| 2026-04-09 | 11.600 | 12.253 | 11.420 | 11.940 | 11.940 | 8,690,656 |
| 2026-04-08 | 11.870 | 12.000 | 10.820 | 11.600 | 11.600 | 16,580,183 |
| 2026-04-07 | 11.500 | 12.610 | 11.400 | 12.400 | 12.400 | 24,684,990 |
| 2026-04-02 | 11.100 | 11.820 | 10.762 | 11.400 | 11.400 | 12,104,506 |
| 2026-04-01 | 10.580 | 11.260 | 10.580 | 10.820 | 10.820 | 8,329,091 |
| 2026-03-31 | 11.000 | 11.400 | 10.560 | 11.180 | 11.180 | 16,518,020 |
| 2026-03-30 | 11.000 | 11.980 | 10.407 | 10.840 | 10.840 | 11,791,190 |
| 2026-03-27 | 10.260 | 11.460 | 9.546 | 11.140 | 11.140 | 23,174,468 |
| 2026-03-26 | 10.500 | 10.500 | 9.310 | 10.060 | 10.060 | 7,803,498 |
| 2026-03-25 | 9.000 | 9.780 | 8.700 | 9.470 | 9.470 | 8,356,069 |
| 2026-03-24 | 9.150 | 9.555 | 8.840 | 9.180 | 9.180 | 6,239,193 |
| 2026-03-23 | 9.440 | 9.480 | 8.660 | 9.150 | 9.150 | 13,157,040 |
| 2026-03-20 | 9.590 | 9.600 | 8.950 | 9.050 | 9.050 | 5,625,913 |
| 2026-03-19 | 9.880 | 10.000 | 9.250 | 9.560 | 9.560 | 10,178,542 |
| 2026-03-18 | 10.600 | 10.600 | 9.228 | 9.400 | 9.400 | 25,009,376 |
| 2026-03-17 | 10.700 | 10.913 | 9.870 | 10.220 | 10.220 | 21,640,330 |
| 2026-03-16 | 10.740 | 11.960 | 10.400 | 10.520 | 10.520 | 47,995,008 |
| 2026-03-13 | 11.760 | 12.360 | 10.280 | 10.600 | 10.600 | 48,318,927 |
| 2026-03-12 | 8.900 | 12.500 | 8.155 | 11.140 | 11.140 | 105,054,306 |
| 2026-03-11 | 8.490 | 8.650 | 8.205 | 8.220 | 8.220 | 8,893,914 |
| 2026-03-10 | 8.950 | 8.950 | 8.240 | 8.350 | 8.350 | 17,643,680 |
| 2026-03-09 | 8.050 | 8.940 | 8.010 | 8.800 | 8.800 | 24,432,150 |
| 2026-03-06 | 8.100 | 8.523 | 7.870 | 7.880 | 7.880 | 14,918,049 |
| 2026-03-05 | 8.200 | 8.840 | 8.181 | 8.260 | 8.260 | 9,206,247 |
| 2026-03-04 | 8.700 | 8.860 | 8.190 | 8.240 | 8.240 | 18,380,186 |
| 2026-03-03 | 8.120 | 8.848 | 7.700 | 8.590 | 8.590 | 42,891,160 |
| 2026-03-02 | 7.270 | 8.440 | 7.270 | 7.860 | 7.860 | 39,187,719 |
| 2026-02-27 | 7.350 | 7.620 | 7.327 | 7.460 | 7.460 | 11,853,417 |
| 2026-02-26 | 7.640 | 7.651 | 7.160 | 7.380 | 7.380 | 12,447,261 |
| 2026-02-25 | 7.690 | 7.690 | 7.320 | 7.580 | 7.580 | 11,545,829 |
| 2026-02-24 | 7.050 | 7.600 | 7.004 | 7.600 | 7.600 | 22,332,141 |
| 2026-02-23 | 7.150 | 7.200 | 6.940 | 7.130 | 7.130 | 14,393,320 |
| 2026-02-20 | 7.030 | 7.151 | 6.920 | 7.140 | 7.140 | 9,159,670 |
| 2026-02-19 | 7.050 | 7.440 | 7.000 | 7.000 | 7.000 | 22,491,495 |
| 2026-02-18 | 7.000 | 7.250 | 6.894 | 6.990 | 6.990 | 17,012,534 |
| 2026-02-17 | 7.000 | 7.160 | 6.890 | 7.000 | 7.000 | 14,352,890 |
| 2026-02-16 | 7.500 | 7.747 | 6.890 | 6.890 | 6.890 | 25,605,961 |
| 2026-02-13 | 7.660 | 7.660 | 7.250 | 7.500 | 7.500 | 12,700,880 |
| 2026-02-12 | 7.530 | 7.800 | 7.470 | 7.650 | 7.650 | 8,666,873 |
| 2026-02-11 | 8.000 | 8.000 | 7.420 | 7.470 | 7.470 | 6,698,588 |
| 2026-02-10 | 7.900 | 7.990 | 7.598 | 7.900 | 7.900 | 6,918,899 |
| 2026-02-09 | 8.000 | 8.250 | 7.780 | 7.800 | 7.800 | 11,835,300 |
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.