Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 25.100 | 25.850 | 25.050 | 25.250 | 25.250 | 4,107,663 |
| 2025-11-10 | 26.050 | 26.650 | 25.100 | 25.350 | 25.350 | 6,970,814 |
| 2025-11-07 | 26.050 | 27.650 | 26.000 | 26.250 | 26.250 | 8,159,181 |
| 2025-11-06 | 27.650 | 27.650 | 26.500 | 26.800 | 26.800 | 5,656,358 |
| 2025-11-05 | 25.550 | 27.850 | 25.550 | 27.450 | 27.450 | 9,315,768 |
| 2025-11-04 | 26.700 | 26.900 | 25.780 | 26.450 | 26.450 | 6,854,204 |
| 2025-11-03 | 27.150 | 28.250 | 26.450 | 26.900 | 26.900 | 5,767,091 |
| 2025-10-31 | 28.050 | 28.500 | 27.450 | 27.950 | 27.950 | 7,569,086 |
| 2025-10-30 | 27.650 | 29.300 | 27.650 | 28.500 | 28.500 | 5,960,965 |
| 2025-10-29 | 27.250 | 27.950 | 27.100 | 27.950 | 27.950 | 2,623,890 |
| 2025-10-28 | 28.050 | 28.600 | 27.450 | 27.500 | 27.500 | 8,290,838 |
| 2025-10-27 | 30.000 | 31.000 | 29.150 | 29.350 | 29.350 | 7,365,364 |
| 2025-10-24 | 28.450 | 29.600 | 28.000 | 29.250 | 29.250 | 10,971,811 |
| 2025-10-23 | 27.600 | 28.300 | 27.400 | 28.100 | 28.100 | 10,470,199 |
| 2025-10-22 | 27.400 | 27.750 | 26.450 | 27.350 | 27.350 | 6,275,394 |
| 2025-10-21 | 26.800 | 27.450 | 26.200 | 27.400 | 27.400 | 8,116,654 |
| 2025-10-20 | 26.450 | 27.450 | 25.650 | 26.100 | 26.100 | 6,110,013 |
| 2025-10-17 | 27.500 | 27.600 | 26.150 | 27.000 | 27.000 | 6,875,779 |
| 2025-10-16 | 26.500 | 29.000 | 26.500 | 27.750 | 27.750 | 13,178,783 |
| 2025-10-15 | 25.550 | 27.750 | 25.550 | 27.600 | 27.600 | 10,090,361 |
| 2025-10-14 | 27.000 | 27.000 | 25.350 | 26.050 | 26.050 | 9,192,308 |
| 2025-10-13 | 27.550 | 28.650 | 26.000 | 26.350 | 26.350 | 11,551,680 |
| 2025-10-10 | 25.250 | 29.835 | 25.250 | 27.700 | 27.700 | 19,475,510 |
| 2025-10-09 | 25.000 | 26.000 | 24.350 | 25.750 | 25.750 | 7,605,279 |
| 2025-10-08 | 25.000 | 26.000 | 24.600 | 24.600 | 24.600 | 10,831,100 |
| 2025-10-07 | 24.950 | 25.050 | 24.350 | 24.800 | 24.800 | 4,076,440 |
| 2025-10-06 | 24.250 | 25.100 | 24.000 | 25.000 | 25.000 | 5,978,542 |
| 2025-10-03 | 23.950 | 24.750 | 23.700 | 24.250 | 24.250 | 4,562,169 |
| 2025-10-02 | 24.700 | 25.000 | 23.950 | 23.950 | 23.950 | 3,404,302 |
| 2025-10-01 | 24.450 | 25.335 | 24.200 | 24.600 | 24.600 | 4,375,876 |
| 2025-09-30 | 24.850 | 24.950 | 24.050 | 24.500 | 24.500 | 3,630,864 |
| 2025-09-29 | 24.900 | 25.000 | 24.050 | 24.100 | 24.100 | 4,251,563 |
| 2025-09-26 | 24.000 | 25.200 | 23.650 | 24.850 | 24.850 | 8,614,956 |
| 2025-09-25 | 25.450 | 25.450 | 23.750 | 23.800 | 23.800 | 7,101,694 |
| 2025-09-24 | 25.200 | 25.350 | 24.731 | 25.100 | 25.100 | 2,673,331 |
| 2025-09-23 | 25.050 | 25.450 | 24.400 | 25.150 | 25.150 | 5,573,121 |
| 2025-09-22 | 25.000 | 25.700 | 24.850 | 25.150 | 25.150 | 5,072,957 |
| 2025-09-19 | 25.450 | 26.200 | 24.957 | 25.050 | 25.050 | 7,083,141 |
| 2025-09-18 | 25.400 | 25.850 | 24.850 | 25.500 | 25.500 | 9,010,755 |
| 2025-09-17 | 25.250 | 25.450 | 24.700 | 25.050 | 25.050 | 7,633,492 |
| 2025-09-16 | 25.500 | 26.000 | 24.950 | 25.150 | 25.150 | 10,650,600 |
| 2025-09-15 | 26.000 | 26.250 | 24.850 | 25.750 | 25.750 | 11,874,740 |
| 2025-09-12 | 26.100 | 26.250 | 25.500 | 25.850 | 25.850 | 15,322,971 |
| 2025-09-11 | 27.800 | 29.100 | 25.150 | 26.250 | 26.250 | 31,203,408 |
| 2025-09-10 | 31.150 | 31.150 | 27.200 | 27.500 | 27.500 | 12,978,901 |
| 2025-09-09 | 32.000 | 32.449 | 30.550 | 31.250 | 31.250 | 6,039,900 |
| 2025-09-08 | 31.000 | 33.100 | 30.650 | 32.000 | 32.000 | 8,240,680 |
| 2025-09-05 | 28.750 | 29.500 | 28.523 | 28.900 | 28.900 | 4,618,724 |
| 2025-09-04 | 29.700 | 30.950 | 27.450 | 28.750 | 28.750 | 8,109,498 |
| 2025-09-03 | 29.650 | 31.300 | 29.650 | 30.050 | 30.050 | 3,320,182 |
| 2025-09-02 | 29.250 | 30.200 | 29.063 | 29.750 | 29.750 | 2,770,791 |
| 2025-09-01 | 30.200 | 30.450 | 28.500 | 29.350 | 29.350 | 7,125,369 |
| 2025-08-29 | 30.550 | 31.250 | 29.700 | 30.300 | 30.300 | 7,519,358 |
| 2025-08-28 | 31.250 | 32.000 | 30.450 | 30.700 | 30.700 | 5,433,375 |
| 2025-08-27 | 32.250 | 32.500 | 30.900 | 31.150 | 31.150 | 5,408,565 |
| 2025-08-26 | 31.150 | 32.850 | 31.150 | 32.250 | 32.250 | 3,864,516 |
| 2025-08-22 | 31.750 | 32.450 | 30.665 | 31.300 | 31.300 | 6,625,858 |
| 2025-08-21 | 30.250 | 32.500 | 30.250 | 32.200 | 32.200 | 6,618,452 |
| 2025-08-20 | 31.000 | 31.875 | 30.350 | 31.350 | 31.350 | 7,354,049 |
| 2025-08-19 | 31.350 | 33.257 | 30.588 | 32.050 | 32.050 | 14,044,000 |
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.