Pantheon Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	27.850	33.150	27.200	31.600	31.600	29,270,119
2025-08-15	24.500	27.323	24.100	26.800	26.800	11,183,317
2025-08-14	24.500	24.750	24.000	24.600	24.600	3,986,586
2025-08-13	23.500	24.750	23.500	24.350	24.350	5,539,824
2025-08-12	23.800	24.250	23.450	23.900	23.900	5,438,612
2025-08-11	24.650	24.700	23.578	23.900	23.900	3,645,608
2025-08-08	24.400	24.900	24.242	24.650	24.650	3,638,528
2025-08-07	24.100	25.000	23.750	24.200	24.200	7,403,518
2025-08-06	23.400	25.200	22.801	24.750	24.750	10,317,572
2025-08-05	22.500	22.950	22.050	22.950	22.950	4,969,179
2025-08-04	22.150	22.950	21.850	22.150	22.150	7,966,108
2025-08-01	22.800	22.950	22.050	22.700	22.700	7,009,511
2025-07-31	21.950	23.450	21.852	22.700	22.700	11,135,961
2025-07-30	21.850	22.400	21.798	21.950	21.950	2,533,068
2025-07-29	22.800	23.750	21.700	21.850	21.850	5,843,218
2025-07-28	23.900	24.250	22.601	22.800	22.800	7,238,035
2025-07-25	23.350	24.100	22.950	23.750	23.750	5,075,012
2025-07-24	23.900	24.093	22.050	23.100	23.100	16,085,009
2025-07-23	23.500	24.150	22.900	23.600	23.600	19,622,366
2025-07-22	23.550	24.400	23.172	23.300	23.300	9,180,116
2025-07-21	23.550	25.102	23.408	23.500	23.500	8,530,883
2025-07-18	22.600	24.500	22.600	23.500	23.500	11,125,966
2025-07-17	23.250	23.805	22.750	23.400	23.400	13,829,694
2025-07-16	21.700	23.963	21.700	23.750	23.750	14,946,601
2025-07-15	22.000	22.550	21.702	21.750	21.750	7,828,714
2025-07-14	22.750	22.750	21.648	22.150	22.150	9,272,801
2025-07-11	21.850	22.750	21.550	22.650	22.650	17,329,150
2025-07-10	23.000	23.000	21.703	21.900	21.900	11,936,583
2025-07-09	21.900	22.000	21.200	21.650	21.650	8,062,548
2025-07-08	21.500	22.650	21.049	21.600	21.600	9,325,027
2025-07-07	22.900	22.900	21.000	21.300	21.300	25,165,320
2025-07-04	23.900	25.300	23.572	24.600	24.600	4,708,596
2025-07-03	23.500	24.300	23.050	23.850	23.850	2,308,504
2025-07-02	22.750	23.800	22.100	23.650	23.650	3,791,522
2025-07-01	23.400	23.800	22.294	23.200	23.200	4,523,201
2025-06-30	24.450	24.950	22.683	23.350	23.350	6,915,259
2025-06-27	25.500	25.750	24.171	24.450	24.450	5,589,310
2025-06-26	25.300	25.950	24.850	25.300	25.300	2,610,671
2025-06-25	27.250	27.250	24.900	25.250	25.250	7,907,783
2025-06-24	27.100	27.500	25.656	27.000	27.000	4,375,246
2025-06-23	27.450	27.800	26.900	27.150	27.150	1,453,541
2025-06-20	28.350	28.350	26.995	27.300	27.300	1,468,459
2025-06-19	28.000	28.250	26.800	27.050	27.050	2,970,558
2025-06-18	27.700	29.307	26.700	28.800	28.800	4,507,778
2025-06-17	26.650	27.750	26.550	27.700	27.700	2,992,565
2025-06-16	26.300	27.550	26.300	26.650	26.650	2,225,797
2025-06-13	27.000	28.200	26.400	26.550	26.550	4,350,928
2025-06-12	28.000	28.000	26.646	26.750	26.750	2,116,587
2025-06-11	28.200	29.050	27.200	27.350	27.350	4,907,205
2025-06-10	27.100	29.400	26.050	29.050	29.050	4,909,909
2025-06-09	26.000	27.400	25.900	27.100	27.100	4,083,486
2025-06-06	24.950	26.250	24.950	25.650	25.650	4,202,987
2025-06-05	26.150	26.200	24.796	24.950	24.950	5,304,058
2025-06-04	27.000	27.800	26.150	26.150	26.150	2,802,155
2025-06-03	27.900	27.900	26.725	26.900	26.900	3,036,119
2025-06-02	26.000	28.600	26.000	27.800	27.800	5,592,468
2025-05-30	28.500	28.500	26.300	26.300	26.300	4,599,328
2025-05-29	27.500	28.950	27.000	28.050	28.050	4,044,721
2025-05-28	27.650	27.700	26.150	26.800	26.800	3,377,690
2025-05-27	25.050	28.000	25.050	27.250	27.250	11,597,880

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.