Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.490 | 8.000 | 7.300 | 7.860 | 7.860 | 12,610,255 |
| 2026-02-05 | 7.340 | 8.050 | 7.210 | 7.500 | 7.500 | 24,837,772 |
| 2026-02-04 | 7.100 | 7.480 | 6.980 | 7.340 | 7.340 | 14,530,976 |
| 2026-02-03 | 7.190 | 7.480 | 6.900 | 7.000 | 7.000 | 24,111,020 |
| 2026-02-02 | 7.550 | 7.550 | 7.110 | 7.220 | 7.220 | 14,711,600 |
| 2026-01-30 | 7.670 | 7.800 | 7.450 | 7.580 | 7.580 | 10,794,367 |
| 2026-01-29 | 7.920 | 8.000 | 7.460 | 7.500 | 7.500 | 20,973,295 |
| 2026-01-28 | 8.200 | 8.560 | 7.760 | 7.830 | 7.830 | 18,315,390 |
| 2026-01-27 | 8.800 | 8.960 | 8.040 | 8.300 | 8.300 | 21,905,160 |
| 2026-01-26 | 8.450 | 8.980 | 8.243 | 8.630 | 8.630 | 32,149,840 |
| 2026-01-23 | 7.390 | 8.160 | 7.170 | 8.020 | 8.020 | 50,026,755 |
| 2026-01-22 | 7.250 | 7.550 | 7.186 | 7.350 | 7.350 | 26,724,763 |
| 2026-01-21 | 7.000 | 7.280 | 6.800 | 7.280 | 7.280 | 48,531,308 |
| 2026-01-20 | 7.100 | 7.190 | 6.910 | 7.030 | 7.030 | 26,468,420 |
| 2026-01-19 | 7.000 | 7.250 | 6.960 | 7.140 | 7.140 | 37,744,367 |
| 2026-01-16 | 7.050 | 7.180 | 6.900 | 7.000 | 7.000 | 35,566,513 |
| 2026-01-15 | 8.000 | 8.661 | 6.700 | 7.050 | 7.050 | 72,436,940 |
| 2026-01-14 | 7.760 | 8.200 | 7.760 | 7.850 | 7.850 | 8,902,642 |
| 2026-01-13 | 8.160 | 8.580 | 7.710 | 8.130 | 8.130 | 16,008,460 |
| 2026-01-12 | 8.200 | 8.690 | 8.150 | 8.150 | 8.150 | 6,048,493 |
| 2026-01-09 | 8.520 | 8.790 | 8.300 | 8.380 | 8.380 | 5,358,354 |
| 2026-01-08 | 8.100 | 8.890 | 8.100 | 8.550 | 8.550 | 15,037,242 |
| 2026-01-07 | 8.000 | 8.390 | 7.900 | 8.220 | 8.220 | 11,216,613 |
| 2026-01-06 | 8.600 | 8.600 | 8.045 | 8.060 | 8.060 | 8,832,474 |
| 2026-01-05 | 8.970 | 9.058 | 8.010 | 8.260 | 8.260 | 17,586,660 |
| 2026-01-02 | 8.700 | 9.310 | 8.500 | 8.970 | 8.970 | 16,374,262 |
| 2025-12-31 | 8.320 | 8.800 | 8.010 | 8.570 | 8.570 | 7,850,306 |
| 2025-12-30 | 8.020 | 9.200 | 7.910 | 8.320 | 8.320 | 25,489,930 |
| 2025-12-29 | 9.410 | 9.540 | 8.376 | 8.390 | 8.390 | 25,750,010 |
| 2025-12-24 | 9.820 | 9.900 | 9.050 | 9.540 | 9.540 | 11,301,800 |
| 2025-12-23 | 9.150 | 10.200 | 9.000 | 9.540 | 9.540 | 47,146,784 |
| 2025-12-22 | 11.480 | 11.480 | 7.687 | 9.000 | 9.000 | 133,976,943 |
| 2025-12-19 | 19.200 | 19.560 | 17.962 | 18.200 | 18.200 | 13,768,095 |
| 2025-12-18 | 19.380 | 20.500 | 18.900 | 19.020 | 19.020 | 11,646,241 |
| 2025-12-17 | 18.000 | 19.440 | 17.940 | 19.440 | 19.440 | 10,180,775 |
| 2025-12-16 | 17.600 | 18.528 | 16.780 | 18.260 | 18.260 | 20,522,199 |
| 2025-12-15 | 19.060 | 20.162 | 17.600 | 17.800 | 17.800 | 19,675,570 |
| 2025-12-12 | 19.440 | 20.600 | 18.820 | 18.860 | 18.860 | 11,463,087 |
| 2025-12-11 | 19.660 | 20.050 | 18.660 | 19.480 | 19.480 | 21,853,288 |
| 2025-12-10 | 20.500 | 20.695 | 19.560 | 19.640 | 19.640 | 12,352,202 |
| 2025-12-09 | 21.150 | 21.800 | 20.500 | 20.600 | 20.600 | 5,803,095 |
| 2025-12-08 | 21.700 | 22.150 | 20.923 | 21.550 | 21.550 | 6,927,145 |
| 2025-12-05 | 21.500 | 22.050 | 21.329 | 21.650 | 21.650 | 2,561,438 |
| 2025-12-04 | 22.700 | 22.700 | 21.302 | 21.700 | 21.700 | 7,896,893 |
| 2025-12-03 | 21.000 | 23.650 | 20.700 | 22.650 | 22.650 | 20,818,230 |
| 2025-12-02 | 22.750 | 22.850 | 18.120 | 20.300 | 20.300 | 73,808,445 |
| 2025-12-01 | 26.100 | 26.650 | 25.300 | 25.300 | 25.300 | 6,000,225 |
| 2025-11-28 | 25.800 | 26.917 | 25.736 | 26.200 | 26.200 | 6,140,850 |
| 2025-11-27 | 25.000 | 26.000 | 24.950 | 25.800 | 25.800 | 6,287,329 |
| 2025-11-26 | 25.700 | 26.500 | 24.750 | 24.950 | 24.950 | 14,075,999 |
| 2025-11-25 | 26.750 | 27.450 | 25.700 | 26.200 | 26.200 | 7,693,439 |
| 2025-11-24 | 26.350 | 27.600 | 26.250 | 27.000 | 27.000 | 5,825,130 |
| 2025-11-21 | 26.950 | 27.750 | 26.149 | 26.350 | 26.350 | 11,547,395 |
| 2025-11-20 | 25.500 | 29.250 | 25.483 | 28.300 | 28.300 | 21,279,747 |
| 2025-11-19 | 23.000 | 26.000 | 23.000 | 25.450 | 25.450 | 11,202,240 |
| 2025-11-18 | 24.000 | 24.450 | 23.100 | 23.500 | 23.500 | 5,533,395 |
| 2025-11-17 | 24.150 | 24.800 | 23.500 | 24.100 | 24.100 | 4,518,620 |
| 2025-11-14 | 22.750 | 24.200 | 22.616 | 23.800 | 23.800 | 9,344,871 |
| 2025-11-13 | 24.000 | 25.000 | 23.400 | 23.400 | 23.400 | 7,655,875 |
| 2025-11-12 | 25.350 | 25.600 | 22.200 | 25.000 | 25.000 | 22,832,190 |
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.